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 04 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 371 153 218 7,697 4,381 3,316 18
AAC AAC TECH (02018) 2,816 1,563 1,253 20,437 9,389 11,048 39
ACC ANHUI CONCH (00914) 580 364 216 21,257 8,836 12,421 35
AIA AIA (01299) 2,498 1,210 1,288 90,785 45,090 45,695 38
AIR AIR CHINA (00753) 4,860 2,644 2,216 23,463 9,966 13,497 39
AKS AKESO (09926) 305 227 78 5,243 2,360 2,883 51
ALB BABA (09988) 65,848 30,967 34,881 1,615,497 649,754 965,743 46
ALC ALUMINUM CORP OF CHINA (02600) 965 270 695 48,317 21,168 27,149 58
ALH ALI HEALTH (00241) 262 89 173 60,607 30,547 30,060 46
AMC CAM CSI300 (03188) 812 107 705 15,472 9,264 6,208 19
ANA ANTA SPORTS (02020) 4,605 3,575 1,030 128,431 54,561 73,870 27
BCM BANK OF COMM CO LTD (03328) 328 147 181 20,059 7,545 12,514 19
BEA BANK OF EAST ASIA (00023) 432 257 175 11,919 5,235 6,684 19
BIU BIDU (09888) 16,722 9,505 7,217 709,320 319,371 389,949 56
BLI BILIBILI (09626) 10,125 5,933 4,192 149,650 70,435 79,215 58
BOC BOC HK (HLDGS) LTD (02388) 1,499 909 590 38,166 16,186 21,980 20
BOM BEONE MEDICINES (06160) 235 128 107 9,619 3,811 5,808 39
BUD BUD APAC (01876) 1,284 561 723 18,074 6,006 12,068 28
BYA BYD (ADJ-A) (01211) 494 172 322 7,739 3,321 4,418 37
BYD BYD COMPANY (01211) 16,705 6,449 10,256 447,502 188,715 258,787 46
BYE BYD ELECTRONIC (00285) 1,165 396 769 25,999 9,855 16,144 37
CAT CATL (03750) 13,365 8,712 4,653 162,835 73,274 89,561 51
CCC CHINA COMM CONS (01800) 328 197 131 33,915 19,012 14,903 20
CCE CHINA COAL (01898) 12,846 3,888 8,958 27,637 10,158 17,479 40
CDA CHINA CINDA (01359) 70 10 60 3,504 2,173 1,331 47
CGN CGN POWER (01816) 4 3 1 5,972 2,956 3,016 28
CHQ CHINA HONGQIAO (01378) 676 375 301 7,627 3,320 4,307 44
CHT CHINA MOBILE LTD (00941) 16,687 9,997 6,690 204,758 104,500 100,258 22
CHU CHINA UNICOM LTD (00762) 1,535 827 708 63,005 31,722 31,283 25
CIT CITIC (00267) 479 349 130 23,777 14,773 9,004 23
CKH CKH HOLDINGS (00001) 3,194 1,622 1,572 58,922 34,296 24,626 28
CKP CK ASSET (01113) 449 293 156 10,064 5,638 4,426 22
CLI CHINA LIFE INSURANCE (02628) 12,131 5,481 6,650 270,922 119,112 151,810 42
CLP CLP HOLDINGS LTD (00002) 662 313 349 12,606 6,276 6,330 13
CMB CM BANK (03968) 2,913 861 2,052 170,044 61,511 108,533 23
CNC CNOOC LTD (00883) 12,853 8,316 4,537 265,954 154,569 111,385 45
COG COUNTRY GARDEN (02007) 994 994 0 12,898 5,223 7,675 100
COL CHINA OVERSEAS (00688) 1,465 666 799 22,218 9,878 12,340 34
COS COSCO SHIP HOLD (01919) 460 327 133 21,474 7,499 13,975 23
CPA CATHAY PACIFIC AIRWAYS (00293) 734 456 278 28,334 10,188 18,146 23
CPC CHINA PETROL & CHEM COR (00386) 2,550 1,791 759 200,165 88,059 112,106 29
CPI CPIC (02601) 1,489 787 702 50,269 22,244 28,025 39
CRC CHINA RAIL CONS (01186) 87 87 0 49,577 38,447 11,130 18
CRG CHINA RAILWAY (00390) 4,124 2,628 1,496 35,317 19,228 16,089 37
CRL CHINA RES LAND (01109) 9,605 5,876 3,729 63,924 33,570 30,354 35
CRP CHINA RES POWER (00836) 757 264 493 22,297 11,043 11,254 18
CSA CSOP A50 ETF (02822) 260 31 229 4,904 2,718 2,186 16
CSE CHINA SHENHUA (01088) 7,913 3,397 4,516 49,190 20,308 28,882 31
CSP CSPC PHARMA (01093) 4,610 3,045 1,565 133,318 69,092 64,226 51
CTB CITIC BANK (00998) 2,135 839 1,296 44,420 21,995 22,425 20
CTC CHINA TELECOM CORP LTD (00728) 1,044 545 499 57,643 25,649 31,994 23
CTS CITIC SEC (06030) 2,324 1,492 832 29,989 14,700 15,289 36
DFM DONGFENG GROUP (00489) 64 0 64 21,530 16,216 5,314 20
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 166
GAC GAC GROUP (02238) 416 57 359 6,286 3,194 3,092 33
GAH GEELY AUTO (00175) 1,550 914 636 35,126 13,941 21,185 32
GHL XINYI GLASS (00868) 1,855 1,175 680 8,971 4,654 4,317 42
GJA HAI CAP. ADJ. (02611) 6 6 0 220 106 114 42
GLI GANFENG LITHIUM (01772) 1,718 1,112 606 78,396 45,328 33,068 64
GLX GALAXY ENT (00027) 1,919 850 1,069 27,590 14,012 13,578 28
GWM GWMOTOR (02333) 4,723 1,864 2,859 67,306 29,059 38,247 33
HCF HSCEI ETF (02828) 772 502 270 20,727 6,892 13,835 21
HDO HAIDILAO (06862) 1,136 1,025 111 27,686 15,805 11,881 32
HEH POWER ASSETS (00006) 528 332 196 6,463 2,806 3,657 19
HES HAIER SMART HOME (06690) 655 299 356 10,912 5,789 5,123 24
HEX HK EXCHANGES & CLEARING (00388) 46,354 23,186 23,168 398,284 202,374 195,910 27
HGN HENGAN INT'L (01044) 181 136 45 4,858 2,580 2,278 21
HKB HSBC HOLDINGS PLC (00005) 8,082 3,000 5,082 364,561 156,525 208,036 30
HKG HONG KONG & CHINA GAS (00003) 6,895 2,520 4,375 25,713 9,765 15,948 13
HLD HENDERSON LAND DEV LTD (00012) 1,206 858 348 20,226 8,177 12,049 24
HNP HUANENG POWER INT INC (00902) 1,208 683 525 40,846 23,433 17,413 31
HOS HUA HONG SEMI (01347) 711 297 414 17,003 8,367 8,636 73
HRB HORIZON ROBOTICS (09660) 475 389 86 12,909 5,549 7,360 44
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 13
INB INNOVENT BIO (01801) 1,622 839 783 14,123 4,720 9,403 43
JDC JD (09618) 14,186 6,318 7,868 425,459 168,568 256,891 36
JDH JD HEALTH (06618) 1,209 470 739 18,529 8,151 10,378 42
JXC JIANGXI COPPER (00358) 2,571 1,580 991 43,100 20,460 22,640 63
KDS KINGDEE INT'L (00268) 5,356 2,915 2,441 26,018 10,800 15,218 65
KLE KUNLUN ENERGY (00135) 1,915 874 1,041 7,254 2,473 4,781 20
KSO KINGSOFT (03888) 4,067 2,192 1,875 26,924 15,425 11,499 39
KST KUAISHOU (01024) 21,182 9,895 11,287 338,185 160,977 177,208 64
LAO LAOPU GOLD (06181) 361 150 211 5,366 2,750 2,616 57
LAU LI AUTO (02015) 13,765 8,114 5,651 221,937 91,343 130,594 43
LEN LENOVO GROUP (00992) 1,410 533 877 202,725 99,429 103,296 35
LNI LI NING (02331) 2,740 1,665 1,075 105,868 53,803 52,065 40
LNK LINK REIT (00823) 2,118 1,043 1,075 44,393 23,916 20,477 17
MDG MIDEA GROUP (00300) 1,171 792 379 15,895 7,382 8,513 23
MEN MENGNIU DAIRY (02319) 1,442 702 740 30,551 15,555 14,996 29
MET MEITUAN DIANPING (03690) 50,347 26,087 24,260 1,153,717 526,738 626,979 40
MGM MGM CHINA (02282) 377 236 141 31,554 24,780 6,774 34
MIU XIAOMI (01810) 47,460 27,285 20,175 1,359,266 741,852 617,414 43
MOL CMOC (03993) 141 97 44 4,716 2,366 2,350 50
MSB MINSHENG BANK (01988) 10 10 0 5,874 3,643 2,231 21
MTR MTR CORPORATION LTD (00066) 1,083 595 488 26,060 11,154 14,906 19
NBM CNBM (03323) 1,588 950 638 25,101 11,539 13,562 45
NCL NCI (01336) 244 161 83 15,470 7,270 8,200 41
NFU NONGFU SPRING (09633) 499 279 220 8,344 4,273 4,071 32
NTE NTES (09999) 1,238 506 732 32,216 13,251 18,965 46
NWD NEW WORLD DEV CO LTD (00017) 1,123 705 418 77,183 17,756 59,427 84
ORT NEW ORIENTAL (09901) 724 466 258 7,057 3,427 3,630 37
PAI PING AN INSURANCE LTD (02318) 12,706 5,713 6,993 845,522 408,063 437,459 42
PEC PETROCHINA CO LTD (00857) 7,244 2,328 4,916 513,083 246,472 266,611 32
PEN XPENG (09868) 12,369 5,615 6,754 306,442 119,473 186,969 51
PHT PA GOODDOCTOR (01833) 902 189 713 27,929 17,637 10,292 43
PIC PICC P&C (02328) 397 227 170 14,369 5,589 8,780 26
PIN PICC GROUP (01339) 1,237 621 616 7,114 2,885 4,229 32
POP POP MART (09992) 10,730 6,620 4,110 291,836 130,155 161,681 50
SAN SANDS CHINA LTD (01928) 2,276 1,688 588 96,242 44,369 51,873 34
SBO SINO BIOPHARM (01177) 251 229 22 13,780 8,108 5,672 36
SET SENSETIME (00020) 259 133 126 20,079 14,017 6,062 47
SHK SUN HUNG KAI PPT LTD (00016) 1,560 624 936 29,012 14,367 14,645 28
SHL XINYI SOLAR (00968) 1,752 976 776 36,413 13,281 23,132 50
SHZ SHENZHOU INTL (02313) 514 278 236 16,087 8,090 7,997 29
SMC SMIC (00981) 5,873 3,165 2,708 74,734 35,144 39,590 59
SNO SUNNY OPT (02382) 2,749 1,027 1,722 55,263 22,854 32,409 37
SNP SINOPHARM (01099) 923 378 545 10,087 5,339 4,748 22
SUN SUNAC (01918) 1,048 800 248 20,032 11,207 8,825 127
SWA SWIRE PACIFIC LTD 'A' (00019) 148 74 74 3,858 2,135 1,723 22
TCH TENCENT HOLDINGS LTD (00700) 265,594 151,043 114,551 1,491,329 775,649 715,680 40
TIC TECHTRONIC IND (00669) 3,717 2,295 1,422 18,428 10,808 7,620 30
TRF TRACKER FUND OF HK (02800) 1,255 610 645 39,454 18,163 21,291 20
TRP TRIP.COM (09961) 11,780 3,558 8,222 80,786 31,929 48,857 36
VNK CHINA VANKE (02202) 2,757 1,345 1,412 117,879 19,290 98,589 67
WEB WB (09898) 0 0 0 1,858 220 1,638 25
WHD WHG (ADJ-B) (00288) 0 0 0 232 6 226 28
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 28
WHG WH GROUP (00288) 233 223 10 2,979 1,530 1,449 27
WHL THE WHARF (HLDGS) LTD (00004) 131 101 30 1,165 619 546 25
WWC WANT WANT CHINA (00151) 173 93 80 3,537 1,407 2,130 23
WXA WUXI APPTEC (02359) 160 57 103 7,812 3,270 4,542 39
WXB WUXI BIO (02269) 7,597 6,107 1,490 179,079 80,938 98,141 42
XAB ABC ($0.001) (01288) 660 234 426 26,469 10,948 15,521 23
XBC BANK OF CHINA ($0.001) (03988) 8,477 3,748 4,729 776,570 387,936 388,634 18
XCC CCB ($0.001) (00939) 5,947 3,311 2,636 556,655 206,629 350,026 20
XIC ICBC ($0.001) (01398) 6,112 2,938 3,174 428,708 196,818 231,890 21
XPB PSBC ($0.001) (01658) 61 32 29 8,323 3,969 4,354 20
XTW CHINA TOWER ($0.001) (00788) 477 279 198 47,780 29,975 17,805 18
YZC YANKUANG ENERGY (01171) 16,454 7,842 8,612 32,146 14,153 17,993 42
ZAO ZA ONLINE (06060) 333 207 126 21,681 13,377 8,304 35
ZJG ZIJIN GOLD INTL (02259) 1,031 538 493 17,485 8,806 8,679 62
ZJM ZIJIN MINING GROUP (02899) 5,526 2,683 2,843 99,327 41,045 58,282 48
ZSH ZHONGSHENG HLDG (00881) 568 387 181 7,983 3,271 4,712 38
TOTAL 914,038 483,075 430,963 17,440,779 8,117,241 9,323,538
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C HEX 29APR26 500.00 10,314 2.80 28 3.88 3.17 10,214 -1.63 -36.79
P TCH 26FEB26 540.00 9,642 8.23 29 7.70 3.26 15,306 +5.44 +194.98
P TCH 06FEB26 560.00 9,465 7.48 39 8.00 2.20 1,808 +6.12 +450.00
C TCH 06FEB26 580.00 8,729 0.97 42 4.00 1.15 3,126 -6.28 -86.62
P HEX 30MAR26 400.00 8,676 8.86 25 10.00 8.12 12,564 +0.22 +2.55
C TCH 26FEB26 600.00 8,317 2.99 27 5.80 3.33 14,211 -4.49 -60.03
C TCH 06FEB26 570.00 7,418 2.59 41 7.95 2.90 3,756 -11.41 -81.50
P TCH 26FEB26 570.00 6,429 20.65 25 21.03 12.35 10,688 +11.49 +125.44
P CCE 29JUN26 11.50 6,400 0.85 36 0.00 0.00 6,400 -0.32 -27.35
C TCH 26FEB26 570.00 6,214 10.44 27 16.03 10.62 6,012 -10.76 -50.75
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 13FEB26 480.00 0 0.36 48 0.00 0.00 98 +0.35 +3,500.00
P HSB 30MAR26 150.00 0 0.29 4 0.00 0.00 0 +0.28 +2,800.00
P TCH 06FEB26 510.00 350 0.28 64 0.28 0.16 364 +0.27 +2,700.00
P TRP 26FEB26 380.00 7 0.28 36 1.12 1.01 82 +0.27 +2,700.00
C CAT 06FEB26 530.00 129 0.63 49 2.00 1.19 145 +0.60 +2,000.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 06FEB26 620.00 401 0.01 48 0.28 0.08 7,324 -0.35 -97.22
C TCH 06FEB26 610.00 426 0.03 46 0.50 0.16 1,641 -0.76 -96.20
P HEX 13FEB26 350.00 10 0.01 39 0.15 0.15 10 -0.21 -95.45
P CAT 06FEB26 460.00 22 0.04 48 0.90 0.20 442 -0.83 -95.40
P CAT 06FEB26 450.00 15 0.01 51 0.38 0.24 164 -0.20 -95.24
* 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$ 16.20
26FEB26 9.75 C 0.00 0.00 0.00 6.47 +0.21 79 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.22 +0.22 74 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.72 +0.22 65 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.22 +0.21 55 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.72 +0.21 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.22 +0.21 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.72 +0.21 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.22 +0.21 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.72 +0.20 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.22 +0.19 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.73 +0.19 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.24 +0.19 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.79 +0.20 19 0 15 0
26FEB26 16.00 C 0.32 0.32 0.32 0.41 +0.13 17 1 32 0
26FEB26 16.50 C 0.16 0.16 0.16 0.18 +0.07 18 4 107 -1
26FEB26 17.00 C 0.04 0.04 0.04 0.07 +0.04 19 5 1,410 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 8.23 +0.21 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.98 +0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.74 +0.24 65 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.49 +0.22 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.24 +0.22 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.99 +0.22 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.74 +0.22 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.49 +0.23 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.24 +0.23 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.74 +0.21 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.25 +0.22 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.75 +0.22 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.25 +0.21 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.75 +0.20 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.25 +0.20 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.81 +0.27 32 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.26 +0.19 15 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.78 +0.20 17 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.32 +0.18 17 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.92 +0.18 17 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.58 +0.13 17 0 39 0
30MAR26 16.50 C 0.33 0.33 0.33 0.34 +0.09 17 1 178 0
30MAR26 17.00 C 0.16 0.19 0.16 0.18 +0.06 17 2 176 0
30MAR26 17.50 C 0.12 0.12 0.12 0.09 +0.03 18 134 165 +134
30MAR26 18.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 C 0.01 0.01 0.01 0.01 0.00 25 6 21 +6
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 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.26 +0.24 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.77 +0.24 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.27 +0.24 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.77 +0.24 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.28 +0.23 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.78 +0.23 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.29 +0.24 20 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.81 +0.24 21 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.31 +0.21 17 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.85 +0.23 18 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.42 +0.21 18 0 6 0
29APR26 15.50 C 0.00 0.00 0.00 1.02 +0.17 17 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.70 +0.14 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.46 +0.11 17 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 0.29 +0.07 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.17 +0.05 18 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.10 +0.04 18 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.29 +0.27 33 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.79 +0.26 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.30 +0.25 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.80 +0.26 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.31 +0.23 23 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.81 +0.25 17 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.32 +0.23 18 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.83 +0.24 17 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.36 +0.24 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.91 +0.24 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.50 +0.23 18 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.13 +0.20 17 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.82 +0.17 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.57 +0.14 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.38 +0.09 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.24 +0.07 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.15 +0.05 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 +0.03 18 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 +0.01 18 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 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.30 +0.28 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.05 +0.27 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.81 +0.29 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.56 +0.28 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.31 +0.26 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.82 +0.26 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.32 +0.26 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.83 +0.26 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.34 +0.26 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.84 +0.25 13 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.36 +0.26 18 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.88 +0.27 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.42 +0.25 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.98 +0.24 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.58 +0.22 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.23 +0.20 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.92 +0.17 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.67 +0.13 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.47 +0.09 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 +0.08 18 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.06 18 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 +0.04 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 6.63 +0.35 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.38 +0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.89 +0.33 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.40 +0.34 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.91 +0.34 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.43 +0.32 18 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 +0.31 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.48 +0.29 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.02 +0.22 17 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 +0.25 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.18 +0.17 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.81 +0.21 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.47 +0.14 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.18 +0.16 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 +0.14 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 +0.12 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 +0.09 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 +0.05 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 +0.05 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.02 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.41 +0.23 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.93 +0.36 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.44 +0.35 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.95 +0.34 16 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.47 +0.32 17 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.00 +0.30 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.54 +0.29 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.09 +0.26 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.67 +0.24 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 +0.14 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.91 +0.13 17 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.59 +0.12 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 +0.14 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.05 +0.11 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 +0.09 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.65 +0.06 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.51 +0.03 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 +0.02 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 +0.02 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.01 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 +0.01 17 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 17 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 0.02 -0.01 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 153 4,381 +139
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
26FEB26 15.00 P 0.04 0.04 0.04 0.02 0.00 20 5 145 -4
26FEB26 15.50 P 0.07 0.08 0.07 0.07 -0.02 19 54 318 +46
26FEB26 16.00 P 0.24 0.24 0.16 0.20 -0.06 18 32 91 0
26FEB26 16.50 P 0.00 0.00 0.00 0.44 -0.15 17 0 67 0
26FEB26 17.00 P 0.00 0.00 0.00 0.84 -0.20 18 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.30 -0.21 0 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 1.80 -0.20 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.30 -0.21 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.80 -0.21 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.30 -0.21 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.80 -0.21 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.80 -0.20 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.80 -0.20 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.80 -0.20 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.80 -0.21 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.80 -0.20 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.80 -0.21 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30MAR26 14.00 P 0.02 0.02 0.02 0.01 0.00 19 8 46 +7
30MAR26 14.50 P 0.00 0.00 0.00 0.03 0.00 19 0 77 0
30MAR26 15.00 P 0.07 0.07 0.07 0.07 -0.01 18 16 216 0
30MAR26 15.50 P 0.17 0.17 0.15 0.16 -0.04 18 14 242 +14
30MAR26 16.00 P 0.00 0.00 0.00 0.32 -0.08 17 0 329 0
30MAR26 16.50 P 0.00 0.00 0.00 0.58 -0.12 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.92 -0.18 17 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 1.34 -0.20 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.80 -0.22 0 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.30 -0.21 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.80 -0.21 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.30 -0.21 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.80 -0.21 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.80 -0.20 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.80 -0.20 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.80 -0.21 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.80 -0.21 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.80 -0.21 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.80 -0.21 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.24 -0.04 18 0 4 0
29APR26 16.00 P 0.46 0.46 0.41 0.42 -0.08 17 45 153 +45
29APR26 16.50 P 0.64 0.64 0.64 0.68 -0.11 18 15 77 +15
29APR26 17.00 P 0.00 0.00 0.00 1.02 -0.13 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.39 -0.19 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.83 -0.22 18 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.30 -0.22 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.80 -0.21 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.30 -0.22 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.80 -0.21 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.80 -0.21 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.80 -0.22 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.80 -0.21 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.80 -0.21 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.80 -0.22 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.80 -0.21 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 13.00 P 0.02 0.02 0.02 0.01 0.00 19 19 19 +19
28MAY26 13.50 P 0.03 0.03 0.03 0.02 0.00 18 10 10 +10
28MAY26 14.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.17 -0.02 17 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.30 -0.04 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.49 -0.06 17 0 4 0
28MAY26 16.50 P 0.00 0.00 0.00 0.74 -0.10 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.06 -0.14 17 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.43 -0.18 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.85 -0.22 17 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.31 -0.23 17 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.80 -0.22 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.30 -0.23 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.80 -0.23 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.80 -0.21 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.80 -0.22 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.80 -0.21 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.80 -0.21 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.80 -0.22 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 0.00 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.35 -0.06 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.56 -0.07 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.81 -0.10 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.12 -0.13 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.48 -0.17 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.88 -0.22 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.33 -0.24 18 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.80 -0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.30 -0.23 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.80 -0.24 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.80 -0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.80 -0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.80 -0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.80 -0.22 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.80 -0.23 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.80 -0.22 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.02 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.04 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 -0.05 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.51 -0.07 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.10 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 -0.13 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.26 -0.15 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.59 -0.19 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.97 -0.21 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.38 -0.25 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.83 -0.27 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.30 -0.27 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.80 -0.28 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.80 -0.31 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.80 -0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.80 -0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.80 -0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.80 -0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.80 -0.24 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.03 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.05 17 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.06 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.07 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 -0.10 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 -0.12 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.96 -0.14 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 -0.16 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 -0.20 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 -0.22 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 -0.23 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.60 -0.25 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.01 -0.27 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.43 -0.29 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.87 -0.31 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.80 -0.35 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.80 -0.36 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.80 -0.29 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.80 -0.27 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.80 -0.28 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.80 -0.28 0 0 0 0
TOTAL PUT 218 3,316 +152
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 36.00
26FEB26 28.00 C 0.00 0.00 0.00 8.05 -1.20 36 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.06 -1.20 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.09 -1.22 40 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 5.14 -1.16 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.23 -1.05 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.38 -0.93 39 0 0 0
26FEB26 34.00 C 2.63 2.63 2.63 2.64 -1.06 40 15 35 +15
26FEB26 35.00 C 2.04 2.12 1.97 1.96 -0.95 39 105 69 0
26FEB26 36.00 C 1.48 1.66 1.38 1.45 -0.72 40 188 164 +39
26FEB26 37.00 C 1.22 1.25 1.00 1.00 -0.55 39 135 472 -10
26FEB26 38.00 C 0.71 0.75 0.69 0.68 -0.42 39 49 377 -9
26FEB26 39.00 C 0.60 0.60 0.45 0.44 -0.32 39 43 175 -17
26FEB26 40.00 C 0.44 0.44 0.29 0.28 -0.26 40 38 433 -19
26FEB26 41.00 C 0.20 0.20 0.18 0.17 -0.18 40 16 348 +15
26FEB26 42.00 C 0.13 0.13 0.13 0.10 -0.11 40 3 182 0
26FEB26 43.00 C 0.08 0.08 0.08 0.06 -0.07 40 3 170 0
26FEB26 44.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 187 0
26FEB26 45.00 C 0.02 0.02 0.02 0.01 -0.04 37 46 185 -15
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 16.08 -1.21 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.09 -1.21 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.09 -1.21 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.10 -1.20 42 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.11 -1.12 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.13 -1.20 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.16 -1.19 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.20 -1.20 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.27 -1.18 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.37 -1.25 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.50 -1.35 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.69 -0.97 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.92 -0.88 43 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 4.22 -0.92 44 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 3.58 -0.82 44 0 19 0
30MAR26 35.00 C 3.05 3.17 3.05 3.02 -0.87 44 22 38 +8
30MAR26 36.00 C 2.61 2.71 2.47 2.52 -0.70 44 127 112 +53
30MAR26 37.00 C 2.14 2.33 2.06 2.12 -0.60 45 90 180 +30
30MAR26 38.00 C 1.92 1.92 1.70 1.69 -0.59 44 40 432 +25
30MAR26 39.00 C 1.44 1.51 1.38 1.39 -0.51 44 62 165 +15
30MAR26 40.00 C 1.13 1.24 1.11 1.11 -0.46 44 31 58 -30
30MAR26 41.00 C 0.00 0.00 0.00 0.88 -0.40 44 0 1,189 0
30MAR26 42.00 C 0.00 0.00 0.00 0.69 -0.35 44 0 169 0
30MAR26 43.00 C 0.70 0.70 0.70 0.54 -0.30 44 15 106 +9
30MAR26 44.00 C 0.45 0.45 0.45 0.42 -0.25 44 4 78 -4
30MAR26 45.00 C 0.00 0.00 0.00 0.32 -0.22 44 0 46 0
30MAR26 46.00 C 0.00 0.00 0.00 0.25 -0.18 44 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.19 -0.16 44 0 107 0
30MAR26 48.00 C 0.00 0.00 0.00 0.14 -0.14 44 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 -0.11 44 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 -0.09 44 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.05 44 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29APR26 28.00 C 0.00 0.00 0.00 8.52 -1.15 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.67 -1.11 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.86 -0.99 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.10 -0.97 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.39 -1.15 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.73 -0.74 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.13 -0.81 43 0 30 0
29APR26 35.00 C 3.65 3.80 3.61 3.59 -0.85 43 60 96 +30
29APR26 36.00 C 3.10 3.15 3.10 3.10 -0.66 43 49 85 0
29APR26 37.00 C 2.74 2.82 2.64 2.66 -0.60 43 75 94 +34
29APR26 38.00 C 2.34 2.34 2.26 2.28 -0.54 43 45 90 +9
29APR26 39.00 C 1.99 2.03 1.99 1.95 -0.50 43 19 34 -11
29APR26 40.00 C 1.79 1.79 1.79 1.65 -0.44 43 30 96 +15
29APR26 41.00 C 1.47 1.47 1.44 1.39 -0.41 43 30 64 -2
29APR26 42.00 C 1.31 1.31 1.31 1.16 -0.38 43 15 47 -15
29APR26 43.00 C 1.19 1.19 1.17 0.96 -0.34 43 30 78 +15
29APR26 44.00 C 0.96 0.96 0.96 0.79 -0.30 43 15 58 -1
29APR26 45.00 C 0.81 0.81 0.81 0.65 -0.26 43 15 16 +15
29APR26 46.00 C 0.70 0.70 0.65 0.52 -0.24 43 25 17 +5
29APR26 47.00 C 0.00 0.00 0.00 0.42 -0.21 43 0 17 0
29APR26 48.00 C 0.00 0.00 0.00 0.35 -0.17 43 0 11 0
29APR26 49.00 C 0.39 0.39 0.37 0.28 -0.15 43 2 24 +2
28MAY26 28.00 C 0.00 0.00 0.00 8.74 -0.94 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.94 -1.00 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.17 -1.19 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.43 -0.95 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.76 -0.80 42 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.13 -0.72 42 0 0 0
28MAY26 34.00 C 4.60 4.60 4.60 4.54 -0.72 42 6 6 +6
28MAY26 35.00 C 0.00 0.00 0.00 4.06 -0.61 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.58 -0.69 43 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 3.16 -0.62 43 0 15 0
28MAY26 38.00 C 2.85 2.85 2.85 2.76 -0.58 43 7 22 +7
28MAY26 39.00 C 0.00 0.00 0.00 2.41 -0.54 43 0 30 0
28MAY26 40.00 C 2.18 2.18 2.18 2.09 -0.51 43 15 30 +15
28MAY26 41.00 C 2.11 2.11 2.11 1.79 -0.50 43 15 15 0
28MAY26 42.00 C 0.00 0.00 0.00 1.55 -0.46 43 0 0 0
28MAY26 43.00 C 1.51 1.59 1.45 1.32 -0.42 43 45 30 +30
28MAY26 44.00 C 0.00 0.00 0.00 1.13 -0.37 43 0 2 0
28MAY26 45.00 C 0.00 0.00 0.00 0.93 -0.36 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.80 -0.32 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.76 -1.35 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.96 -1.01 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.19 -0.97 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.46 -1.06 43 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 6.78 -0.82 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.12 -0.79 43 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 5.54 -0.83 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.97 -0.66 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.47 -0.91 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.99 -0.59 43 0 1 0
29JUN26 37.00 C 3.74 3.74 3.74 3.56 -0.63 43 15 52 +15
29JUN26 38.00 C 0.00 0.00 0.00 3.24 -0.55 44 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 2.89 -0.51 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 2.56 -0.51 44 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.27 -0.49 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.99 -0.47 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 1.77 -0.43 44 0 34 0
29JUN26 44.00 C 0.00 0.00 0.00 1.55 -0.39 44 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.36 -0.36 44 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.16 -0.35 43 0 167 0
29JUN26 47.00 C 0.00 0.00 0.00 1.00 -0.34 43 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 0.89 -0.29 43 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.77 -0.26 43 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.67 -0.21 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.47 -0.16 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.33 -0.12 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 -0.09 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 -0.07 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 -0.05 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 9.67 -1.13 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.97 -0.91 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.33 -0.91 43 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.70 -0.92 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.14 -0.85 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.58 -0.88 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.07 -0.89 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.59 -0.75 43 0 0 0
29SEP26 36.00 C 5.38 5.38 5.38 5.13 -1.03 43 17 29 +17
29SEP26 37.00 C 0.00 0.00 0.00 4.73 -0.83 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.33 -0.80 43 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 3.97 -0.78 43 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 3.64 -0.75 43 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 3.31 -0.74 43 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 3.05 -0.71 43 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 2.78 -0.70 43 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.52 -0.69 43 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.32 -0.62 43 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.11 -0.58 43 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.91 -0.57 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.75 -0.52 43 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.60 -0.47 43 0 3 0
29SEP26 50.00 C 1.80 1.80 1.80 1.45 -0.40 43 1 32 +1
29SEP26 52.50 C 0.00 0.00 0.00 1.15 -0.33 43 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.89 -0.30 43 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.70 -0.24 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.55 -0.21 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.17 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.34 -0.14 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 -0.13 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 -0.10 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 10.39 -1.02 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.77 -0.96 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.15 -1.08 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.58 -0.98 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.03 -1.01 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.50 -1.02 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.03 -1.13 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.56 -0.81 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.11 -0.82 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.72 -0.92 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.33 -0.85 43 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 4.95 -0.84 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.63 -0.82 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 4.31 -0.78 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.99 -0.79 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.73 -0.78 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.48 -0.73 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.22 -0.74 43 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.98 -0.69 43 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.79 -0.65 43 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 2.60 -0.61 43 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.40 -0.61 43 0 8 0
TOTAL CALL 1,563 9,389 +292
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.09 +0.05 40 0 167 0
26FEB26 32.00 P 0.00 0.00 0.00 0.18 +0.09 40 0 152 0
26FEB26 33.00 P 0.32 0.33 0.31 0.34 +0.16 40 12 100 -3
26FEB26 34.00 P 0.56 0.56 0.45 0.56 +0.22 39 48 252 +17
26FEB26 35.00 P 0.88 0.88 0.88 0.90 +0.32 39 15 302 +15
26FEB26 36.00 P 1.29 1.32 1.27 1.33 +0.41 38 82 383 +32
26FEB26 37.00 P 1.83 1.89 1.60 1.93 +0.57 39 105 817 +50
26FEB26 38.00 P 2.50 2.53 2.32 2.59 +0.66 38 60 510 -21
26FEB26 39.00 P 0.00 0.00 0.00 3.37 +0.77 39 0 383 0
26FEB26 40.00 P 0.00 0.00 0.00 4.22 +0.95 39 0 167 0
26FEB26 41.00 P 0.00 0.00 0.00 5.11 +0.91 39 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 6.05 +1.02 39 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 7.02 +0.96 39 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 8.00 +0.96 0 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 9.00 +0.96 0 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 10.00 +0.94 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.00 +0.97 0 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 12.00 +0.97 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.00 +1.20 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 0.00 43 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 23 0
30MAR26 28.00 P 0.17 0.17 0.17 0.16 +0.03 44 8 34 +8
30MAR26 29.00 P 0.28 0.28 0.28 0.26 +0.05 44 30 33 -10
30MAR26 30.00 P 0.00 0.00 0.00 0.39 +0.07 44 0 81 0
30MAR26 31.00 P 0.00 0.00 0.00 0.57 +0.10 44 0 151 0
30MAR26 32.00 P 0.70 0.70 0.70 0.80 +0.17 44 10 50 +10
30MAR26 33.00 P 1.04 1.05 1.04 1.06 +0.19 43 26 248 +11
30MAR26 34.00 P 1.16 1.39 1.16 1.40 +0.21 43 46 683 +30
30MAR26 35.00 P 1.78 1.80 1.72 1.85 +0.29 43 46 187 -15
30MAR26 36.00 P 2.24 2.24 2.24 2.33 +0.31 43 15 209 0
30MAR26 37.00 P 2.75 2.88 2.75 2.83 +0.30 42 90 227 +30
30MAR26 38.00 P 3.46 3.51 3.46 3.43 +0.33 41 30 169 -15
30MAR26 39.00 P 0.00 0.00 0.00 4.22 +0.69 44 0 1,186 0
30MAR26 40.00 P 0.00 0.00 0.00 4.94 +0.55 43 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 5.72 +0.80 43 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 6.54 +0.98 43 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 7.40 +0.84 44 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 8.28 +0.71 44 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 9.19 +0.75 43 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 10.13 +0.97 44 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 11.08 +0.96 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.04 +0.92 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.02 +0.96 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.01 +0.96 44 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 16.50 +1.10 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.00 +0.96 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.50 +1.00 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.00 +0.95 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.50 +0.99 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.00 +1.11 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.50 +0.95 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.00 +1.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.50 +1.20 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.00 +1.20 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.50 +0.97 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.33 +0.07 43 0 16 0
29APR26 29.00 P 0.00 0.00 0.00 0.47 +0.10 42 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.67 +0.14 43 0 19 0
29APR26 31.00 P 0.00 0.00 0.00 0.89 +0.17 42 0 45 0
29APR26 32.00 P 1.16 1.16 1.15 1.18 +0.22 43 30 45 +29
29APR26 33.00 P 1.47 1.49 1.47 1.52 +0.28 43 30 233 +30
29APR26 34.00 P 1.85 1.85 1.85 1.89 +0.32 42 15 75 +15
29APR26 35.00 P 2.16 2.16 2.16 2.33 +0.37 42 15 80 +15
29APR26 36.00 P 2.79 2.79 2.79 2.84 +0.44 42 15 55 +14
29APR26 37.00 P 3.35 3.35 3.28 3.40 +0.50 42 30 69 +15
29APR26 38.00 P 3.74 3.74 3.74 4.02 +0.56 43 15 122 0
29APR26 39.00 P 0.00 0.00 0.00 4.68 +0.61 43 0 46 0
29APR26 40.00 P 0.00 0.00 0.00 5.39 +0.67 43 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 6.13 +0.72 43 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 6.91 +0.66 43 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.72 +0.80 43 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 8.56 +0.74 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.43 +0.82 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.32 +0.72 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.24 +0.73 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.16 +0.80 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.11 +1.05 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.56 +0.10 42 0 0 0
28MAY26 29.00 P 0.78 0.78 0.78 0.75 +0.12 42 15 15 +15
28MAY26 30.00 P 0.92 1.00 0.92 1.00 +0.16 43 36 37 +36
28MAY26 31.00 P 1.19 1.19 1.14 1.26 +0.17 42 40 40 +25
28MAY26 32.00 P 1.44 1.56 1.44 1.60 +0.23 42 110 95 +95
28MAY26 33.00 P 1.78 1.99 1.78 1.94 +0.26 42 75 75 +75
28MAY26 34.00 P 2.33 2.38 2.33 2.36 +0.31 42 30 15 +15
28MAY26 35.00 P 0.00 0.00 0.00 2.82 +0.36 42 0 17 0
28MAY26 36.00 P 0.00 0.00 0.00 3.34 +0.42 42 0 17 0
28MAY26 37.00 P 3.94 3.94 3.81 3.91 +0.48 42 30 15 0
28MAY26 38.00 P 4.41 4.41 4.41 4.52 +0.53 42 15 15 +15
28MAY26 39.00 P 0.00 0.00 0.00 5.21 +0.60 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.91 +0.65 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.62 +0.54 42 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.38 +0.63 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.16 +0.59 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.98 +0.62 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.81 +0.69 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.67 +0.83 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.63 +0.11 43 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.84 +0.14 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 1.07 +0.17 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.32 +0.22 43 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 1.65 +0.27 43 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.99 +0.29 43 0 31 0
29JUN26 33.00 P 0.00 0.00 0.00 2.42 +0.41 43 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.85 +0.44 43 0 103 0
29JUN26 35.00 P 3.26 3.26 3.26 3.33 +0.42 43 1 193 0
29JUN26 36.00 P 3.75 3.88 3.75 3.88 +0.49 43 31 116 +30
29JUN26 37.00 P 0.00 0.00 0.00 4.42 +0.51 43 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 5.05 +0.56 43 0 137 0
29JUN26 39.00 P 0.00 0.00 0.00 5.70 +0.62 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 6.37 +0.60 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 7.08 +0.64 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.81 +0.66 43 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 8.58 +0.70 43 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 9.37 +0.85 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 10.18 +0.73 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 11.01 +0.63 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.85 +0.58 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.73 +0.67 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.61 +0.70 43 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 14.50 +0.84 43 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.79 +0.84 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.15 +0.78 43 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.55 +0.73 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.01 +0.96 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.50 +0.99 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.00 +1.11 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.50 +0.90 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.00 +0.91 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.50 +1.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.47 +0.17 43 0 37 0
29SEP26 29.00 P 0.00 0.00 0.00 1.78 +0.20 43 0 5 0
29SEP26 30.00 P 2.15 2.15 2.08 2.11 +0.24 43 66 49 +27
29SEP26 31.00 P 0.00 0.00 0.00 2.47 +0.25 43 0 34 0
29SEP26 32.00 P 0.00 0.00 0.00 2.87 +0.25 43 0 39 0
29SEP26 33.00 P 3.25 3.25 3.25 3.31 +0.29 43 1 88 +1
29SEP26 34.00 P 0.00 0.00 0.00 3.78 +0.32 43 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 4.29 +0.36 43 0 104 0
29SEP26 36.00 P 0.00 0.00 0.00 4.84 +0.40 43 0 39 0
29SEP26 37.00 P 5.44 5.44 5.44 5.42 +0.43 43 15 30 +15
29SEP26 38.00 P 0.00 0.00 0.00 6.01 +0.44 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.65 +0.47 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.31 +0.49 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.98 +0.50 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.70 +0.45 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 9.43 +0.45 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.17 +0.61 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.96 +0.38 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.75 +0.43 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.55 +0.57 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.38 +0.50 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.23 +0.73 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.08 +0.50 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.28 +0.63 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.52 +0.78 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.84 +0.77 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.20 +0.77 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.59 +0.89 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.03 +0.94 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.50 +0.90 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.00 +0.91 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.01 +0.18 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.37 +0.24 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.72 +0.20 43 0 17 0
30DEC26 31.00 P 0.00 0.00 0.00 3.14 +0.29 43 0 8 0
30DEC26 32.00 P 3.45 3.45 3.45 3.57 +0.31 43 15 71 +15
30DEC26 33.00 P 0.00 0.00 0.00 4.02 +0.30 43 0 39 0
30DEC26 34.00 P 0.00 0.00 0.00 4.54 +0.35 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 5.05 +0.36 43 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 5.59 +0.42 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 6.18 +0.43 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.78 +0.46 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 7.39 +0.44 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.06 +0.53 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.73 +0.48 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.41 +0.45 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.14 +0.46 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.88 +0.43 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.62 +0.28 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.38 +0.49 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.18 +0.49 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.98 +0.53 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.79 +0.50 43 0 0 0
TOTAL PUT 1,253 11,048 +621
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 24.82
26FEB26 16.50 C 0.00 0.00 0.00 8.35 +0.34 58 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.85 +0.34 51 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.35 +0.35 41 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.85 +0.36 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.35 +0.36 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.85 +0.34 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.35 +0.35 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.86 +0.34 37 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.87 +0.36 33 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 2.93 +0.36 35 0 112 0
26FEB26 23.00 C 1.91 1.91 1.91 2.00 +0.24 30 15 153 0
26FEB26 24.00 C 1.38 1.38 1.35 1.30 +0.19 33 20 186 +12
26FEB26 25.00 C 0.73 0.83 0.72 0.81 +0.16 35 45 486 +42
26FEB26 26.00 C 0.37 0.47 0.37 0.41 +0.07 34 51 356 +42
26FEB26 27.00 C 0.23 0.23 0.23 0.21 +0.04 35 4 218 0
26FEB26 28.00 C 0.10 0.10 0.10 0.09 +0.02 35 6 85 +6
26FEB26 29.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 155 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.38 +0.14 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.88 +0.33 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.38 +0.33 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.89 +0.34 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.39 +0.37 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.89 +0.33 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.40 +0.34 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.90 +0.31 33 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.41 +0.34 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.92 +0.33 34 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.43 +0.33 33 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 4.96 +0.18 34 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 4.04 +0.42 33 0 0 0
30MAR26 22.00 C 2.96 2.96 2.96 3.19 +0.23 34 1 69 0
30MAR26 23.00 C 2.50 2.50 2.50 2.35 +0.23 31 1 101 -1
30MAR26 24.00 C 1.80 1.83 1.80 1.72 +0.19 32 45 183 +15
30MAR26 25.00 C 1.30 1.30 1.23 1.22 +0.15 32 33 260 -15
30MAR26 26.00 C 0.74 0.92 0.74 0.82 +0.11 33 35 252 +35
30MAR26 27.00 C 0.00 0.00 0.00 0.54 +0.06 33 0 660 0
30MAR26 28.00 C 0.40 0.40 0.40 0.36 +0.06 34 15 281 +15
30MAR26 29.00 C 0.00 0.00 0.00 0.22 +0.04 34 0 168 0
30MAR26 30.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 45 0
30MAR26 31.00 C 0.12 0.12 0.12 0.07 +0.01 33 20 51 +20
30MAR26 32.00 C 0.00 0.00 0.00 0.04 0.00 34 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 33 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.43 +0.13 31 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 7.94 +0.11 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.44 +0.12 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.96 +0.14 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.47 +0.40 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.99 +0.15 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.52 +0.16 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.06 +0.28 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.18 +0.28 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.37 +0.27 31 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 2.59 +0.22 30 0 548 0
29APR26 24.00 C 2.11 2.11 2.11 2.00 +0.18 31 30 115 +30
29APR26 25.00 C 0.00 0.00 0.00 1.49 +0.14 31 0 38 0
29APR26 26.00 C 1.18 1.18 1.18 1.10 +0.11 32 15 105 +15
29APR26 27.00 C 0.81 0.81 0.81 0.80 +0.09 32 15 38 +15
29APR26 28.00 C 0.00 0.00 0.00 0.55 +0.07 32 0 30 0
29APR26 29.00 C 0.00 0.00 0.00 0.37 +0.05 32 0 5 0
29APR26 30.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.50 +0.18 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.02 +0.20 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.55 +0.14 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.08 +0.21 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.62 +0.26 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.18 +0.15 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.33 +0.27 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.56 +0.28 31 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 2.81 +0.20 30 0 200 0
28MAY26 24.00 C 0.00 0.00 0.00 2.23 +0.18 30 0 615 0
28MAY26 25.00 C 0.00 0.00 0.00 1.73 +0.15 31 0 430 0
28MAY26 26.00 C 0.00 0.00 0.00 1.33 +0.12 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.02 +0.10 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.75 +0.08 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.54 +0.06 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.39 +0.05 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.45 +0.21 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.96 +0.34 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.47 +0.34 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.97 +0.29 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.48 +0.18 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.99 +0.16 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.51 +0.19 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.03 +0.21 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.55 +0.14 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.09 +0.22 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.64 +0.28 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.19 +0.16 31 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.36 +0.23 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.59 +0.19 31 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 2.90 +0.15 31 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.31 +0.15 31 0 550 0
29JUN26 25.00 C 0.00 0.00 0.00 1.86 +0.16 32 0 606 0
29JUN26 26.00 C 0.00 0.00 0.00 1.43 +0.13 31 0 26 0
29JUN26 27.00 C 0.00 0.00 0.00 1.08 +0.10 31 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.81 +0.09 31 0 162 0
29JUN26 29.00 C 0.00 0.00 0.00 0.60 +0.07 31 0 211 0
29JUN26 30.00 C 0.56 0.56 0.56 0.42 +0.04 31 13 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.31 +0.03 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.50 +0.20 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.02 +0.19 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.54 +0.22 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.08 +0.25 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.62 +0.20 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.18 +0.16 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.75 +0.19 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.34 +0.21 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.57 +0.14 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.87 +0.13 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.25 +0.12 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.71 +0.13 31 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.30 +0.20 31 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 1.91 +0.16 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.56 +0.13 31 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.26 +0.10 31 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.03 +0.10 31 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.83 +0.08 31 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.64 +0.04 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.53 +0.23 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.06 +0.22 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.61 +0.17 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.16 +0.19 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.74 +0.16 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.32 +0.23 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.93 +0.23 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.55 +0.10 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.84 +0.10 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.20 +0.15 30 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.63 +0.09 30 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.12 +0.09 30 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.73 +0.13 31 0 80 0
30DEC26 26.00 C 0.00 0.00 0.00 2.35 +0.12 31 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 1.99 +0.10 31 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.69 +0.09 31 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.42 +0.07 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.16 +0.03 30 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 1.01 +0.06 31 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.68 +0.03 30 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 0.56 +0.03 30 0 0 0
TOTAL CALL 364 8,836 +231
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 908 0
26FEB26 22.00 P 0.07 0.07 0.07 0.07 -0.04 35 20 290 0
26FEB26 23.00 P 0.19 0.19 0.19 0.21 -0.07 35 1 212 +1
26FEB26 24.00 P 0.46 0.46 0.46 0.48 -0.16 35 15 333 +15
26FEB26 25.00 P 0.88 0.88 0.88 0.94 -0.22 35 27 402 +27
26FEB26 26.00 P 0.00 0.00 0.00 1.61 -0.27 37 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.35 -0.36 35 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.24 -0.38 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.19 -0.34 34 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.18 -0.38 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.18 -0.38 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.18 -0.48 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.18 -0.37 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.18 -0.36 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 150 0
30MAR26 19.50 P 0.06 0.06 0.06 0.04 -0.01 35 2 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 273 0
30MAR26 22.00 P 0.28 0.28 0.28 0.27 -0.07 33 1 158 0
30MAR26 23.00 P 0.53 0.53 0.50 0.49 -0.12 33 26 176 +26
30MAR26 24.00 P 0.97 0.97 0.97 0.84 -0.17 33 25 159 0
30MAR26 25.00 P 0.00 0.00 0.00 1.35 -0.20 34 0 101 0
30MAR26 26.00 P 0.00 0.00 0.00 1.96 -0.25 34 0 73 0
30MAR26 27.00 P 0.00 0.00 0.00 2.64 -0.34 33 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 3.44 -0.20 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.31 -0.31 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.23 -0.33 33 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.19 -0.37 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.18 -0.48 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.18 -0.38 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.18 -0.39 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.18 -0.36 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.23 -0.06 32 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.41 -0.08 32 0 487 0
29APR26 23.00 P 0.00 0.00 0.00 0.68 -0.12 31 0 285 0
29APR26 24.00 P 1.05 1.05 1.05 1.06 -0.16 32 15 90 +15
29APR26 25.00 P 0.00 0.00 0.00 1.56 -0.18 32 0 34 0
29APR26 26.00 P 2.10 2.10 2.10 2.18 -0.23 33 15 15 +15
29APR26 27.00 P 0.00 0.00 0.00 2.81 -0.34 31 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.57 -0.40 31 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.41 -0.21 32 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.30 -0.33 32 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.23 -0.52 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.19 -0.47 31 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.18 -0.53 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.18 -0.39 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.19 -0.04 31 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.34 -0.07 31 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 0.56 -0.09 31 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 0.86 -0.12 31 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 1.26 -0.15 31 0 585 0
28MAY26 25.00 P 0.00 0.00 0.00 1.77 -0.17 32 0 370 0
28MAY26 26.00 P 0.00 0.00 0.00 2.38 -0.20 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 2.98 -0.22 31 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.72 -0.25 31 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.53 -0.34 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.38 -0.40 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.29 -0.46 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.22 -0.56 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.19 -0.52 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.18 -0.56 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 -0.04 31 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 -0.04 31 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 -0.05 31 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 -0.04 31 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.56 -0.10 30 0 21 0
29JUN26 22.00 P 0.00 0.00 0.00 0.84 -0.10 30 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.21 -0.13 30 0 361 0
29JUN26 24.00 P 1.78 1.78 1.78 1.65 -0.17 30 25 750 +25
29JUN26 25.00 P 0.00 0.00 0.00 2.19 -0.20 30 0 785 0
29JUN26 26.00 P 2.94 2.94 2.94 2.88 -0.13 31 15 55 +15
29JUN26 27.00 P 0.00 0.00 0.00 3.57 -0.14 31 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 4.33 -0.13 31 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.15 -0.14 31 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.00 -0.12 31 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.89 -0.12 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.80 -0.12 31 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.73 -0.10 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.68 -0.12 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.64 -0.10 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 -0.03 31 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 -0.05 31 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.44 -0.04 31 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 -0.04 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.63 -0.07 30 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.89 -0.10 30 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.22 -0.13 30 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.62 -0.15 30 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.09 -0.20 30 0 297 0
29SEP26 25.00 P 2.71 2.71 2.62 2.65 -0.21 30 19 204 +4
29SEP26 26.00 P 0.00 0.00 0.00 3.32 -0.18 31 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.99 -0.09 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.70 -0.10 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.48 -0.13 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.29 -0.11 31 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.13 -0.13 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.00 -0.15 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.90 -0.17 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.82 -0.11 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.75 -0.17 30 0 0 0
30DEC26 16.50 P 0.23 0.23 0.23 0.22 -0.04 30 10 70 +10
30DEC26 17.00 P 0.00 0.00 0.00 0.27 -0.06 30 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 -0.05 30 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 -0.05 30 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 -0.05 30 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 -0.05 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 -0.06 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 -0.07 30 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.18 -0.08 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.51 -0.13 30 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 1.93 -0.15 30 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.41 -0.17 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.96 -0.18 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.62 -0.14 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.27 -0.18 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.98 -0.12 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.72 -0.14 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.50 -0.17 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.32 -0.11 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.17 -0.15 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.04 -0.20 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.94 -0.24 30 0 0 0
TOTAL PUT 216 12,421 +153
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 90.70
06FEB26 52.50 C 0.00 0.00 0.00 38.21 +1.25 228 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 35.71 +1.25 206 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 33.21 +1.25 184 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 30.71 +1.25 163 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 28.21 +1.25 139 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 25.71 +1.24 0 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 23.21 +0.59 0 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 20.71 +1.24 0 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 18.21 +1.24 0 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 15.71 +1.24 0 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 13.21 +1.24 0 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 10.72 +1.25 66 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 8.23 +1.23 57 0 13 0
06FEB26 85.00 C 0.00 0.00 0.00 5.76 +1.14 49 0 23 0
06FEB26 87.50 C 3.03 3.07 3.03 3.41 +0.96 44 24 156 -9
06FEB26 90.00 C 1.19 1.20 1.10 1.42 +0.43 38 40 126 +17
06FEB26 92.50 C 0.43 0.47 0.24 0.39 +0.05 38 16 175 -2
06FEB26 95.00 C 0.11 0.11 0.10 0.08 -0.02 41 2 173 +1
06FEB26 97.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 96 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 30.74 +1.12 0 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 28.24 +1.27 0 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 25.75 +0.91 73 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 23.25 +0.63 62 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 20.75 +1.25 51 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 18.25 +1.25 0 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 15.76 +1.24 46 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 13.27 +1.30 42 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 10.80 +1.28 39 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 8.39 +1.27 38 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 6.09 +1.17 37 0 0 0
13FEB26 87.50 C 3.34 3.59 3.34 4.00 +0.90 34 4 19 -2
13FEB26 90.00 C 2.23 2.23 2.03 2.33 +0.63 34 4 54 +2
13FEB26 92.50 C 1.14 1.31 0.89 1.20 +0.25 33 60 128 +41
13FEB26 95.00 C 0.49 0.49 0.49 0.60 +0.07 35 2 105 0
13FEB26 97.50 C 0.28 0.29 0.28 0.27 -0.03 36 30 46 +30
13FEB26 100.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 1 0
13FEB26 102.50 C 0.00 0.00 0.00 0.05 -0.05 38 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 51 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 43.78 +1.25 0 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 42.78 +1.17 0 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 41.78 +1.24 0 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 40.79 +1.19 80 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 38.29 +1.25 63 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 35.79 +1.24 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 33.30 +0.62 58 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 30.80 +0.60 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 28.31 +0.80 50 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.81 +0.97 0 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 23.32 +0.70 42 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 20.83 +0.73 40 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 18.34 +1.24 37 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 15.86 +0.79 35 0 339 0
26FEB26 77.50 C 0.00 0.00 0.00 13.42 +1.10 34 0 226 0
26FEB26 80.00 C 11.16 11.16 11.16 11.02 +1.35 33 1 429 0
26FEB26 82.50 C 8.43 8.43 7.97 8.71 +1.17 32 23 403 +4
26FEB26 85.00 C 6.65 6.65 6.65 6.54 +0.99 30 1 660 -1
26FEB26 87.50 C 4.21 4.52 4.21 4.69 +1.02 30 3 1,426 0
26FEB26 90.00 C 2.66 3.00 2.44 3.01 +0.71 28 145 2,549 +79
26FEB26 92.50 C 1.77 1.98 1.46 1.90 +0.49 29 111 1,036 +19
26FEB26 95.00 C 1.07 1.20 0.97 1.13 +0.30 29 63 1,527 +15
26FEB26 97.50 C 0.48 0.66 0.48 0.67 +0.16 30 27 329 -2
26FEB26 100.00 C 0.33 0.40 0.33 0.38 +0.10 31 22 374 +21
26FEB26 102.50 C 0.26 0.26 0.25 0.21 +0.06 32 31 135 -29
26FEB26 105.00 C 0.17 0.17 0.17 0.11 +0.02 32 15 329 +15
26FEB26 107.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 141 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 0.00 33 0 35 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 0.00 35 0 407 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 733 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
30MAR26 38.00 C 0.00 0.00 0.00 52.86 +0.87 66 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 51.86 +1.20 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 50.87 +0.44 66 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 49.87 +1.25 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 48.88 +0.51 65 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 47.88 +1.25 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 46.88 +0.89 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 45.89 +0.92 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.89 +0.56 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.90 +0.56 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.90 +1.14 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 41.90 +1.07 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.91 +1.01 46 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 38.42 +0.92 41 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 35.93 +1.09 35 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 33.44 +0.76 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 30.95 +0.56 0 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 28.46 +0.88 0 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 25.98 +1.14 31 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 23.50 +0.84 31 0 1,614 0
30MAR26 70.00 C 20.69 20.69 20.69 21.04 +0.94 31 5 286 0
30MAR26 72.50 C 0.00 0.00 0.00 18.61 +0.79 31 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 16.23 +1.16 31 0 387 0
30MAR26 77.50 C 0.00 0.00 0.00 13.93 +1.52 31 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 11.74 +0.76 30 0 1,715 0
30MAR26 82.50 C 9.13 9.13 9.13 9.69 +0.74 30 1 526 -1
30MAR26 85.00 C 0.00 0.00 0.00 7.82 +1.02 30 0 572 0
30MAR26 87.50 C 0.00 0.00 0.00 6.13 +0.92 30 0 1,190 0
30MAR26 90.00 C 4.29 4.77 4.29 4.79 +0.81 30 38 1,208 -15
30MAR26 92.50 C 3.30 3.53 3.30 3.60 +0.63 30 4 825 +4
30MAR26 95.00 C 0.00 0.00 0.00 2.69 +0.48 30 0 1,500 0
30MAR26 97.50 C 0.00 0.00 0.00 2.00 +0.38 31 0 518 0
30MAR26 100.00 C 1.37 1.54 1.31 1.44 +0.21 31 127 551 -8
30MAR26 102.50 C 0.00 0.00 0.00 1.01 +0.11 31 0 379 0
30MAR26 105.00 C 0.00 0.00 0.00 0.71 +0.07 31 0 229 0
30MAR26 107.50 C 0.59 0.67 0.59 0.48 +0.03 31 10 242 +2
30MAR26 110.00 C 0.50 0.50 0.50 0.33 +0.01 31 37 229 -14
30MAR26 112.50 C 0.00 0.00 0.00 0.22 -0.01 32 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 31 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 41.02 +0.71 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 38.54 +0.26 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 36.06 +1.22 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.57 +0.25 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.09 +0.33 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.62 +0.52 30 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.15 +0.38 29 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 23.70 +0.40 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.29 +0.55 29 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.92 +0.40 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.63 +1.34 29 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 14.44 +1.06 29 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 12.37 +0.40 29 0 285 0
29APR26 82.50 C 0.00 0.00 0.00 10.46 +0.41 29 0 193 0
29APR26 85.00 C 0.00 0.00 0.00 8.72 +0.92 29 0 200 0
29APR26 87.50 C 0.00 0.00 0.00 7.22 +0.92 30 0 229 0
29APR26 90.00 C 0.00 0.00 0.00 5.84 +0.79 30 0 121 0
29APR26 92.50 C 4.50 4.50 4.50 4.68 +0.66 30 25 201 +25
29APR26 95.00 C 3.55 3.55 3.55 3.73 +0.54 30 5 109 0
29APR26 97.50 C 0.00 0.00 0.00 2.98 +0.45 30 0 119 0
29APR26 100.00 C 0.00 0.00 0.00 2.38 +0.37 31 0 136 0
29APR26 102.50 C 0.00 0.00 0.00 1.87 +0.30 31 0 181 0
29APR26 105.00 C 1.46 1.46 1.46 1.46 +0.25 31 6 50 +1
29APR26 107.50 C 1.20 1.20 1.20 1.14 +0.21 32 15 139 0
29APR26 110.00 C 0.00 0.00 0.00 0.89 +0.18 32 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 0.69 +0.15 32 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.54 +0.13 33 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.42 +0.11 33 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.33 +0.09 34 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.23 +0.47 28 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.77 +0.67 29 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.32 +0.55 28 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.91 +0.61 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.54 +0.80 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.23 +0.37 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.01 +1.25 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.91 +0.65 29 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 12.93 +0.39 29 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 11.10 +0.92 29 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.44 +0.91 29 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 8.02 +0.93 30 0 0 0
28MAY26 90.00 C 6.07 6.07 6.07 6.69 +0.78 30 15 45 +15
28MAY26 92.50 C 0.00 0.00 0.00 5.53 +0.70 30 0 49 0
28MAY26 95.00 C 0.00 0.00 0.00 4.55 +0.65 30 0 33 0
28MAY26 97.50 C 3.43 3.43 3.43 3.76 +0.72 30 6 9 +6
28MAY26 100.00 C 3.04 3.04 3.04 3.08 +0.76 31 15 15 +10
28MAY26 102.50 C 2.52 2.52 2.52 2.48 +0.73 31 15 15 -15
28MAY26 105.00 C 0.00 0.00 0.00 2.00 +0.70 31 0 22 0
28MAY26 107.50 C 1.73 1.75 1.73 1.61 +0.67 31 12 75 0
28MAY26 110.00 C 0.00 0.00 0.00 1.28 +0.57 31 0 2 0
28MAY26 112.50 C 0.00 0.00 0.00 1.02 +0.48 31 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.81 +0.40 32 0 47 0
28MAY26 117.50 C 0.00 0.00 0.00 0.64 +0.33 32 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.51 +0.27 32 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 47.08 +0.81 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 46.09 +0.45 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 45.10 +0.36 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.11 +0.77 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.11 +0.72 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.12 +0.38 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.13 +0.40 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.65 +0.37 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.18 +1.20 30 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 33.71 +0.39 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.25 +0.49 30 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 28.81 +0.49 30 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 26.39 +0.51 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 24.01 +0.71 30 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 21.69 +0.95 30 0 940 0
29JUN26 72.50 C 0.00 0.00 0.00 19.44 +0.31 30 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 17.27 +1.31 29 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 15.22 +0.96 29 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 13.28 +0.34 29 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 11.50 +0.66 29 0 193 0
29JUN26 85.00 C 0.00 0.00 0.00 9.88 +0.87 29 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 8.51 +0.92 30 0 146 0
29JUN26 90.00 C 0.00 0.00 0.00 7.19 +1.00 30 0 833 0
29JUN26 92.50 C 0.00 0.00 0.00 5.86 +0.69 29 0 577 0
29JUN26 95.00 C 0.00 0.00 0.00 5.11 +0.57 30 0 1,613 0
29JUN26 97.50 C 0.00 0.00 0.00 4.27 +0.47 30 0 95 0
29JUN26 100.00 C 0.00 0.00 0.00 3.60 +0.45 30 0 90 0
29JUN26 102.50 C 0.00 0.00 0.00 3.03 +0.44 31 0 106 0
29JUN26 105.00 C 0.00 0.00 0.00 2.56 +0.40 31 0 137 0
29JUN26 107.50 C 0.00 0.00 0.00 2.21 +0.45 32 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 1.88 +0.42 32 0 418 0
29JUN26 112.50 C 0.00 0.00 0.00 1.64 +0.44 33 0 97 0
29JUN26 115.00 C 0.00 0.00 0.00 1.41 +0.42 33 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 1.23 +0.42 34 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 1.08 +0.40 34 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.10 +0.36 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.11 +0.55 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 43.11 +0.69 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 42.12 +0.38 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.13 +0.37 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.66 +0.38 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.20 +0.36 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.75 +0.43 29 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 31.34 +0.31 29 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 28.96 +0.22 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.64 +0.76 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.38 +0.56 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.22 +1.47 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 20.17 +1.04 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.22 +1.05 29 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 16.36 +0.52 29 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 14.66 +0.33 29 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 13.07 +1.08 29 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 11.58 +0.89 29 0 55 0
29SEP26 87.50 C 0.00 0.00 0.00 10.25 +0.93 29 0 114 0
29SEP26 90.00 C 8.85 8.85 8.85 9.02 +0.84 29 15 154 0
29SEP26 92.50 C 0.00 0.00 0.00 7.92 +0.76 29 0 106 0
29SEP26 95.00 C 0.00 0.00 0.00 6.96 +0.69 29 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 6.11 +0.61 30 0 12 0
29SEP26 100.00 C 0.00 0.00 0.00 5.36 +0.54 30 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 4.70 +0.46 30 0 143 0
29SEP26 105.00 C 3.84 3.84 3.84 4.14 +0.43 30 5 88 +5
29SEP26 107.50 C 0.00 0.00 0.00 3.66 +0.49 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 3.19 +0.44 31 0 32 0
29SEP26 112.50 C 0.00 0.00 0.00 2.78 +0.45 31 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 2.39 +0.37 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.10 +0.39 31 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.82 +0.35 31 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.58 +0.32 31 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.38 +0.32 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.18 +0.26 31 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 1.04 +0.27 31 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 42.14 +0.40 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.16 +0.40 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 38.71 +0.43 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.30 +0.46 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.94 +0.62 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.62 +0.28 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.39 +0.65 29 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 27.23 +1.11 29 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 25.14 +1.20 29 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 23.17 +1.24 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.28 +0.56 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 19.46 +0.44 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.78 +1.07 29 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.15 +0.38 29 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.68 +1.26 29 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 13.26 +0.88 29 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 11.92 +0.98 29 0 115 0
30DEC26 90.00 C 0.00 0.00 0.00 10.72 +0.90 29 100 109 +100
30DEC26 92.50 C 0.00 0.00 0.00 9.69 +1.01 29 100 105 +100
30DEC26 95.00 C 0.00 0.00 0.00 8.72 +0.87 29 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 7.77 +0.69 29 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 6.99 +0.64 29 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 6.31 +0.74 30 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 5.69 +0.49 30 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 5.13 +0.44 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.63 +0.47 30 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 4.18 +0.47 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 3.80 +0.49 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 3.45 +0.53 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.13 +0.51 31 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 2.83 +0.49 31 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 2.58 +0.53 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 2.32 +0.47 32 0 30 0
30DEC26 130.00 C 2.21 2.21 2.21 2.03 +0.43 32 30 300 +30
TOTAL CALL 1,210 45,090 +444
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 150 0 103 0
06FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 25 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 105 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
06FEB26 82.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 307 0
06FEB26 85.00 P 0.09 0.09 0.06 0.04 -0.12 47 32 139 -12
06FEB26 87.50 P 0.23 0.28 0.15 0.19 -0.36 43 30 204 +1
06FEB26 90.00 P 1.05 1.13 0.61 0.68 -0.92 37 58 242 -22
06FEB26 92.50 P 0.00 0.00 0.00 2.16 -1.32 37 0 15 0
06FEB26 95.00 P 4.83 5.04 4.75 4.35 -1.42 38 23 48 +3
06FEB26 97.50 P 0.00 0.00 0.00 6.81 -1.40 45 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 9.30 -1.42 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 11.80 -1.39 0 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 14.30 -1.33 0 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 16.80 -1.40 0 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 19.30 -1.87 0 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 21.80 -1.34 0 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 24.30 -1.39 0 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 26.80 -1.25 0 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 29.30 -1.25 0 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
13FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 15 0
13FEB26 82.50 P 0.00 0.00 0.00 0.13 -0.11 38 0 16 0
13FEB26 85.00 P 0.00 0.00 0.00 0.32 -0.22 36 0 50 0
13FEB26 87.50 P 0.79 0.88 0.62 0.73 -0.41 34 37 452 +12
13FEB26 90.00 P 1.50 1.50 1.50 1.51 -0.80 32 1 19 0
13FEB26 92.50 P 0.00 0.00 0.00 2.99 -1.02 34 0 11 0
13FEB26 95.00 P 0.00 0.00 0.00 4.77 -1.32 33 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 7.02 -1.53 36 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 9.37 -1.35 37 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 11.81 -1.42 37 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 14.30 -1.66 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 16.80 -1.80 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 19.30 -1.87 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 21.80 -1.34 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 24.30 -1.41 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 26.80 -1.33 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 29.30 -1.96 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 219 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 411 0
26FEB26 67.50 P 0.01 0.01 0.01 0.01 0.00 45 1 351 +1
26FEB26 70.00 P 0.02 0.02 0.02 0.01 0.00 40 30 679 +30
26FEB26 72.50 P 0.06 0.06 0.05 0.02 0.00 38 20 378 0
26FEB26 75.00 P 0.09 0.09 0.08 0.04 -0.01 36 13 518 -1
26FEB26 77.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 774 0
26FEB26 80.00 P 0.25 0.25 0.25 0.19 -0.05 33 10 685 0
26FEB26 82.50 P 0.39 0.39 0.36 0.35 -0.16 31 8 936 +6
26FEB26 85.00 P 0.76 0.76 0.63 0.68 -0.25 30 41 805 -1
26FEB26 87.50 P 1.30 1.51 1.16 1.23 -0.48 29 50 477 -20
26FEB26 90.00 P 2.36 2.43 2.10 2.10 -0.73 28 42 499 +17
26FEB26 92.50 P 3.80 3.88 3.43 3.50 -0.99 28 19 357 0
26FEB26 95.00 P 0.00 0.00 0.00 5.26 -0.92 29 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 7.32 -1.23 30 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 9.55 -1.17 31 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 11.90 -1.42 31 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 14.33 -1.63 32 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 16.80 -1.80 0 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 19.30 -1.87 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.80 -1.93 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.30 -1.41 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.80 -1.33 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 29.30 -1.96 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 745 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 690 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 361 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 33 0 931 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 815 0
30MAR26 72.50 P 0.30 0.30 0.30 0.12 -0.03 31 1 861 -1
30MAR26 75.00 P 0.39 0.39 0.39 0.23 -0.06 31 3 1,636 +3
30MAR26 77.50 P 0.58 0.58 0.51 0.42 -0.10 31 21 1,131 -17
30MAR26 80.00 P 0.85 0.90 0.74 0.73 -0.17 31 98 1,924 +53
30MAR26 82.50 P 1.26 1.34 1.12 1.14 -0.31 30 85 677 -77
30MAR26 85.00 P 1.85 1.98 1.75 1.73 -0.43 30 62 587 -52
30MAR26 87.50 P 2.47 2.54 2.47 2.54 -0.57 29 3 212 +3
30MAR26 90.00 P 3.78 3.90 3.51 3.63 -0.72 29 44 215 +44
30MAR26 92.50 P 5.16 5.16 4.95 4.97 -0.87 29 33 119 +33
30MAR26 95.00 P 6.57 6.57 6.57 6.58 -1.01 30 4 4 +4
30MAR26 97.50 P 0.00 0.00 0.00 8.39 -1.00 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 10.37 -0.73 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.47 -1.29 31 0 134 0
30MAR26 105.00 P 0.00 0.00 0.00 14.70 -1.26 31 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 17.01 -1.59 31 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 19.39 -1.78 31 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 21.83 -1.90 31 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 24.30 -1.41 0 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 26.80 -1.33 0 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 29.30 -1.96 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.08 29 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 -0.11 29 0 71 0
29APR26 67.50 P 0.00 0.00 0.00 0.07 -0.17 29 0 76 0
29APR26 70.00 P 0.35 0.35 0.35 0.14 -0.23 29 5 75 -5
29APR26 72.50 P 0.00 0.00 0.00 0.26 -0.28 29 0 149 0
29APR26 75.00 P 0.69 0.69 0.69 0.46 -0.34 29 1 286 -1
29APR26 77.50 P 0.00 0.00 0.00 0.77 -0.38 29 0 166 0
29APR26 80.00 P 1.26 1.40 1.26 1.20 -0.42 30 4 153 0
29APR26 82.50 P 1.80 1.80 1.80 1.75 -0.47 29 2 207 -2
29APR26 85.00 P 0.00 0.00 0.00 2.45 -0.51 29 0 278 0
29APR26 87.50 P 0.00 0.00 0.00 3.35 -0.58 29 0 250 0
29APR26 90.00 P 4.56 4.56 4.39 4.48 -0.72 29 10 131 +9
29APR26 92.50 P 0.00 0.00 0.00 5.84 -0.88 29 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 7.40 -1.04 29 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 9.21 -1.14 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 11.10 -1.16 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.10 -0.66 31 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.23 -1.25 31 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.45 -1.15 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.72 -1.45 32 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.06 -1.67 32 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.45 -1.62 33 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 26.87 -1.41 33 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.33 -1.93 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.08 28 0 61 0
28MAY26 62.50 P 0.00 0.00 0.00 0.05 -0.12 29 0 31 0
28MAY26 65.00 P 0.00 0.00 0.00 0.09 -0.18 28 0 1 0
28MAY26 67.50 P 0.00 0.00 0.00 0.18 -0.25 29 0 69 0
28MAY26 70.00 P 0.60 0.60 0.60 0.33 -0.32 29 5 46 +5
28MAY26 72.50 P 0.00 0.00 0.00 0.55 -0.36 29 0 3 0
28MAY26 75.00 P 1.05 1.05 1.05 0.88 -0.39 29 1 33 0
28MAY26 77.50 P 1.47 1.47 1.47 1.33 -0.42 29 2 101 +2
28MAY26 80.00 P 0.00 0.00 0.00 1.93 -0.41 29 0 73 0
28MAY26 82.50 P 0.00 0.00 0.00 2.63 -0.44 29 0 38 0
28MAY26 85.00 P 3.46 3.46 3.46 3.46 -0.51 29 2 25 +1
28MAY26 87.50 P 0.00 0.00 0.00 4.48 -0.61 29 0 27 0
28MAY26 90.00 P 5.89 5.99 5.89 5.69 -0.73 29 30 30 0
28MAY26 92.50 P 0.00 0.00 0.00 7.14 -0.79 29 0 60 0
28MAY26 95.00 P 8.85 8.85 8.85 8.68 -0.43 29 4 24 +4
28MAY26 97.50 P 0.00 0.00 0.00 10.55 -0.22 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.40 -0.53 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.34 -0.64 30 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.42 -0.23 31 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.54 -0.22 31 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.73 -1.20 31 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.00 -0.85 31 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.28 -0.79 31 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.63 -0.85 32 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.98 -1.28 32 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.05 30 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.08 30 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.12 30 0 208 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 -0.16 30 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 -0.21 30 0 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.25 -0.28 30 0 1,676 0
29JUN26 67.50 P 0.00 0.00 0.00 0.41 -0.32 30 0 388 0
29JUN26 70.00 P 0.00 0.00 0.00 0.63 -0.35 30 0 2,187 0
29JUN26 72.50 P 1.19 1.19 1.19 0.94 -0.39 30 30 2,397 -1
29JUN26 75.00 P 1.49 1.49 1.49 1.35 -0.39 30 30 750 +30
29JUN26 77.50 P 2.03 2.10 1.89 1.88 -0.41 30 34 607 +16
29JUN26 80.00 P 2.58 2.58 2.47 2.49 -0.45 30 29 281 +27
29JUN26 82.50 P 0.00 0.00 0.00 3.14 -0.55 29 0 285 0
29JUN26 85.00 P 0.00 0.00 0.00 4.12 -0.53 29 0 142 0
29JUN26 87.50 P 5.15 5.15 5.15 5.19 -0.61 29 1 139 0
29JUN26 90.00 P 0.00 0.00 0.00 6.40 -0.73 29 0 235 0
29JUN26 92.50 P 0.00 0.00 0.00 7.85 -0.77 29 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 9.36 -0.91 29 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 11.25 -1.04 30 0 0 0
29JUN26 100.00 P 12.75 12.75 12.75 13.12 -0.28 30 1 32 0
29JUN26 102.50 P 0.00 0.00 0.00 15.11 -0.55 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.14 -0.65 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.28 -0.52 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.44 -0.59 33 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.68 -1.33 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.94 -0.68 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.24 -1.64 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.57 -1.26 35 0 0 0
29SEP26 46.00 P 0.24 0.24 0.24 0.01 -0.03 29 10 112 +8
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.06 28 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.06 29 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.06 30 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.10 29 0 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 -0.13 30 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 -0.17 30 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.30 -0.22 29 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.46 -0.28 29 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 0.69 -0.32 30 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 0.97 -0.38 30 0 91 0
29SEP26 70.00 P 1.69 1.69 1.69 1.34 -0.42 30 30 278 0
29SEP26 72.50 P 0.00 0.00 0.00 1.83 -0.39 30 0 105 0
29SEP26 75.00 P 0.00 0.00 0.00 2.41 -0.36 30 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 3.07 -0.37 30 0 254 0
29SEP26 80.00 P 0.00 0.00 0.00 3.89 -0.37 30 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 4.73 -0.46 29 0 257 0
29SEP26 85.00 P 5.70 5.70 5.70 5.71 -0.55 29 1 181 0
29SEP26 87.50 P 0.00 0.00 0.00 6.82 -0.61 29 0 128 0
29SEP26 90.00 P 8.47 8.47 8.47 8.10 -0.71 29 25 60 +25
29SEP26 92.50 P 0.00 0.00 0.00 9.52 -0.76 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.02 -0.87 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 12.65 -0.68 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 14.42 -0.64 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.23 -0.73 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.14 -0.68 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.12 -1.34 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.16 -1.54 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.27 -1.43 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.41 -1.71 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.63 -1.25 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.86 -0.97 31 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.14 -0.76 31 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.45 -1.93 31 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.77 -0.99 31 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.13 -0.70 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 -0.05 29 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.07 29 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 -0.08 30 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.43 -0.11 30 0 22 0
30DEC26 60.00 P 0.00 0.00 0.00 0.61 -0.16 29 0 42 0
30DEC26 62.50 P 0.00 0.00 0.00 0.88 -0.16 30 0 130 0
30DEC26 65.00 P 0.00 0.00 0.00 1.20 -0.20 30 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 1.58 -0.26 30 0 114 0
30DEC26 70.00 P 2.28 2.35 2.28 2.08 -0.25 30 46 85 +43
30DEC26 72.50 P 0.00 0.00 0.00 2.66 -0.31 30 0 100 0
30DEC26 75.00 P 0.00 0.00 0.00 3.31 -0.35 30 0 39 0
30DEC26 77.50 P 4.24 4.24 4.24 4.11 -0.28 30 15 17 +14
30DEC26 80.00 P 0.00 0.00 0.00 4.96 -0.39 30 0 63 0
30DEC26 82.50 P 0.00 0.00 0.00 5.76 -0.56 29 0 12 0
30DEC26 85.00 P 7.02 7.02 7.02 7.02 -0.35 30 1 83 0
30DEC26 87.50 P 0.00 0.00 0.00 8.03 -0.58 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 9.29 -0.54 29 100 130 +100
30DEC26 92.50 P 0.00 0.00 0.00 10.68 -0.74 29 100 218 +20
30DEC26 95.00 P 0.00 0.00 0.00 12.25 -0.79 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.84 -0.85 29 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 15.54 -0.21 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 17.36 -1.17 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.22 -0.72 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.15 -1.15 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.15 -0.82 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.18 -0.70 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.29 -1.20 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.44 -0.62 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.61 -1.49 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 33.84 -1.55 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 36.09 -1.29 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.36 -1.15 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.66 -1.54 32 0 0 0
TOTAL PUT 1,288 45,695 +302
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$ 7.54
26FEB26 4.40 C 0.00 0.00 0.00 3.15 +0.44 88 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 3.05 +0.44 84 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.95 +0.44 80 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.85 +0.44 76 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.75 +0.44 72 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.65 +0.44 68 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.55 +0.44 64 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.30 +0.44 55 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.05 +0.44 46 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.80 +0.45 36 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.54 +0.43 0 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 1.31 +0.43 42 0 47 0
26FEB26 6.50 C 0.00 0.00 0.00 1.07 +0.41 40 0 31 0
26FEB26 6.75 C 0.70 0.82 0.70 0.84 +0.37 38 10 61 -10
26FEB26 7.00 C 0.58 0.60 0.58 0.63 +0.30 37 10 179 0
26FEB26 7.25 C 0.40 0.44 0.40 0.47 +0.26 40 37 590 -6
26FEB26 7.50 C 0.23 0.33 0.23 0.30 +0.17 37 85 144 +30
26FEB26 7.75 C 0.20 0.22 0.20 0.21 +0.14 39 80 312 +50
26FEB26 8.00 C 0.00 0.00 0.00 0.13 +0.08 39 0 459 0
26FEB26 8.25 C 0.00 0.00 0.00 0.08 +0.05 40 0 113 0
26FEB26 8.50 C 0.05 0.05 0.05 0.04 +0.02 38 4 8 +4
26FEB26 8.75 C 0.00 0.00 0.00 0.02 +0.01 38 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.25 +0.44 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.15 +0.44 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.05 +0.44 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.96 +0.44 81 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.86 +0.44 78 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.76 +0.44 74 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.66 +0.44 71 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.56 +0.43 67 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.46 +0.44 64 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.36 +0.46 60 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.26 +0.44 57 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.16 +0.44 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.06 +0.44 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.96 +0.44 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.86 +0.44 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.76 +0.44 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.66 +0.42 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.56 +0.45 0 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.32 +0.44 46 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 2.07 +0.44 40 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.83 +0.41 40 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.60 +0.37 41 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 1.38 +0.36 42 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 1.17 +0.35 41 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.97 +0.33 40 0 144 0
30MAR26 7.00 C 0.76 0.76 0.76 0.80 +0.30 41 2 773 -2
30MAR26 7.25 C 0.65 0.65 0.65 0.63 +0.25 39 6 185 -6
30MAR26 7.50 C 0.50 0.50 0.50 0.51 +0.22 41 10 400 0
30MAR26 7.75 C 0.30 0.40 0.30 0.40 +0.19 41 75 146 -13
30MAR26 8.00 C 0.00 0.00 0.00 0.30 +0.14 40 0 127 0
30MAR26 8.25 C 0.22 0.24 0.22 0.24 +0.12 42 84 167 +64
30MAR26 8.50 C 0.13 0.13 0.13 0.18 +0.09 42 39 86 +39
30MAR26 8.75 C 0.00 0.00 0.00 0.13 +0.07 41 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 +0.06 42 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 +0.04 42 0 3 0
30MAR26 9.50 C 0.06 0.07 0.06 0.05 +0.03 42 36 51 +36
30MAR26 9.75 C 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.78 +0.45 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.68 +0.44 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.58 +0.44 41 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.34 +0.46 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.10 +0.38 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.87 +0.36 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.65 +0.35 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.45 +0.37 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.25 +0.36 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.07 +0.32 40 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.91 +0.30 41 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.75 +0.26 40 0 251 0
29APR26 7.50 C 0.00 0.00 0.00 0.63 +0.23 40 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.52 +0.21 40 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.42 +0.17 40 0 49 0
29APR26 8.25 C 0.32 0.32 0.32 0.34 +0.15 40 1 51 +1
29APR26 8.50 C 0.21 0.21 0.21 0.28 +0.13 41 50 115 +50
29APR26 8.75 C 0.21 0.21 0.21 0.22 +0.10 41 11 15 +11
29APR26 9.00 C 0.17 0.18 0.17 0.18 +0.09 41 65 65 +65
29APR26 9.25 C 0.15 0.15 0.15 0.14 +0.07 41 15 15 +15
29APR26 9.50 C 0.00 0.00 0.00 0.10 +0.04 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 +0.04 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.79 +0.43 39 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.70 +0.43 42 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.60 +0.43 40 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.37 +0.42 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.14 +0.41 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.92 +0.40 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.71 +0.39 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.51 +0.36 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.32 +0.34 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.15 +0.32 40 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.99 +0.29 40 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.85 +0.27 40 0 0 0
28MAY26 7.50 C 0.72 0.72 0.72 0.72 +0.23 40 15 15 +15
28MAY26 7.75 C 0.00 0.00 0.00 0.61 +0.21 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.51 +0.19 40 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.43 +0.17 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.36 +0.14 40 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.30 +0.12 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.25 +0.10 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.20 +0.08 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.59 +0.45 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.49 +0.46 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.39 +0.46 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.29 +0.45 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.20 +0.45 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.10 +0.45 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.00 +0.45 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.91 +0.45 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.81 +0.44 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.72 +0.44 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.63 +0.42 41 0 8 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 +0.42 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.18 +0.43 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.97 +0.41 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.77 +0.39 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.58 +0.36 40 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.40 +0.35 40 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 1.23 +0.32 40 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 1.08 +0.29 40 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.95 +0.28 40 1,000 1,279 +985
29JUN26 7.50 C 0.75 0.75 0.75 0.82 +0.25 40 1,001 1,046 +985
29JUN26 7.75 C 0.70 0.70 0.70 0.71 +0.23 40 6 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.61 +0.20 40 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.53 +0.19 40 0 57 0
29JUN26 8.50 C 0.00 0.00 0.00 0.45 +0.16 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 +0.13 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.32 +0.11 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.27 +0.10 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 +0.09 40 0 0 0
29JUN26 9.75 C 0.20 0.20 0.20 0.19 +0.07 40 1 1 +1
29SEP26 4.00 C 0.00 0.00 0.00 3.63 +0.45 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.53 +0.46 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.44 +0.44 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.35 +0.45 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 3.25 +0.43 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.16 +0.43 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.07 +0.44 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.98 +0.43 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.89 +0.43 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.80 +0.42 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.72 +0.42 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.51 +0.40 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 +0.38 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.11 +0.37 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.93 +0.36 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.76 +0.37 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.60 +0.35 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.44 +0.33 40 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.30 +0.30 40 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 1.18 +0.28 40 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 1.06 +0.27 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.95 +0.25 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.85 +0.23 40 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.76 +0.21 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 +0.20 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.60 +0.17 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 +0.15 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 +0.13 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 +0.12 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.37 +0.11 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.15 +0.41 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.06 +0.41 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.98 +0.40 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.89 +0.41 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.81 +0.41 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.62 +0.41 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.43 +0.39 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.25 +0.38 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.08 +0.39 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.92 +0.36 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.76 +0.33 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 +0.34 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.49 +0.32 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.36 +0.28 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.25 +0.28 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.14 +0.26 40 0 3 0
30DEC26 8.00 C 0.98 0.98 0.98 1.04 +0.24 40 1 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 +0.25 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.87 +0.21 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 +0.20 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 +0.18 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 +0.17 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 +0.16 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 +0.14 40 0 0 0
TOTAL CALL 2,644 9,966 +2,314
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 327 0
26FEB26 6.25 P 0.03 0.03 0.03 0.01 -0.02 42 2 132 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 -0.05 40 0 546 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 -0.09 38 0 374 0
26FEB26 7.00 P 0.12 0.12 0.12 0.09 -0.14 40 10 176 0
26FEB26 7.25 P 0.20 0.20 0.15 0.16 -0.20 39 36 161 +17
26FEB26 7.50 P 0.37 0.38 0.29 0.27 -0.27 40 92 139 +87
26FEB26 7.75 P 0.42 0.42 0.42 0.41 -0.30 40 15 16 +15
26FEB26 8.00 P 0.60 0.60 0.60 0.59 -0.36 41 15 15 +15
26FEB26 8.25 P 0.00 0.00 0.00 0.77 -0.43 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.99 -0.41 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.22 -0.46 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.46 -0.44 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.71 -0.44 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.96 -0.44 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.21 -0.49 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 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 60 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.03 42 0 126 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 -0.04 43 0 325 0
30MAR26 6.25 P 0.08 0.08 0.08 0.06 -0.06 41 5 114 +5
30MAR26 6.50 P 0.00 0.00 0.00 0.10 -0.09 41 0 121 0
30MAR26 6.75 P 0.15 0.15 0.15 0.15 -0.13 40 2 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.23 -0.16 41 0 54 0
30MAR26 7.25 P 0.00 0.00 0.00 0.33 -0.20 41 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.44 -0.25 41 0 34 0
30MAR26 7.75 P 0.00 0.00 0.00 0.58 -0.26 41 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.75 -0.32 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.91 -0.36 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.10 -0.39 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.31 -0.41 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.52 -0.46 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.75 -0.47 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.98 -0.45 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.22 -0.48 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.02 38 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 -0.04 41 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.08 -0.05 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.12 -0.07 41 0 99 0
29APR26 6.50 P 0.00 0.00 0.00 0.17 -0.10 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.24 -0.13 41 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.32 -0.17 40 0 180 0
29APR26 7.25 P 0.46 0.46 0.46 0.43 -0.20 41 15 344 +15
29APR26 7.50 P 0.00 0.00 0.00 0.55 -0.23 41 0 216 0
29APR26 7.75 P 0.74 0.74 0.74 0.70 -0.26 41 15 29 +15
29APR26 8.00 P 0.00 0.00 0.00 0.84 -0.24 41 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.01 -0.31 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.19 -0.37 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.38 -0.38 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.59 -0.42 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.80 -0.42 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.02 -0.47 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.25 -0.45 40 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.05 -0.04 40 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.08 -0.05 41 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.12 -0.06 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.17 -0.08 41 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.23 -0.11 40 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.31 -0.13 40 0 200 0
28MAY26 7.00 P 0.00 0.00 0.00 0.40 -0.16 40 0 200 0
28MAY26 7.25 P 0.00 0.00 0.00 0.49 -0.21 39 0 0 0
28MAY26 7.50 P 0.62 0.62 0.62 0.63 -0.21 40 6 6 +6
28MAY26 7.75 P 0.00 0.00 0.00 0.76 -0.26 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.92 -0.29 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.08 -0.30 40 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.26 -0.30 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.44 -0.36 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.64 -0.38 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 -0.42 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.02 35 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.02 38 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 -0.04 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 -0.06 40 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 -0.08 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.22 -0.10 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.29 -0.12 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.37 -0.15 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.47 -0.17 40 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.58 -0.19 40 1,000 1,295 +1,000
29JUN26 7.50 P 0.00 0.00 0.00 0.70 -0.22 40 1,000 1,038 +1,000
29JUN26 7.75 P 0.00 0.00 0.00 0.85 -0.23 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.99 -0.28 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 -0.29 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.33 -0.32 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 -0.35 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 -0.36 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.90 -0.39 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.11 -0.40 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.33 -0.42 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 -0.01 36 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.02 35 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.03 34 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.05 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.06 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 -0.08 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.28 -0.10 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 -0.11 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 -0.13 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 -0.14 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 -0.17 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.77 -0.17 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 -0.20 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 -0.22 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 -0.24 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 -0.27 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 -0.30 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 -0.32 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 -0.33 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 -0.35 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.25 -0.36 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 -0.37 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.07 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.08 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 -0.10 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.48 -0.11 40 0 26 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 -0.13 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.67 -0.14 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 -0.15 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 -0.15 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 -0.17 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.18 -0.19 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.33 -0.20 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 -0.24 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.65 -0.26 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 -0.27 40 0 0 0
30DEC26 9.00 P 2.00 2.00 2.00 2.00 -0.29 40 3 3 +3
30DEC26 9.25 P 0.00 0.00 0.00 2.18 -0.31 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.37 -0.33 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 -0.33 40 0 0 0
TOTAL PUT 2,216 13,497 +2,178
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$ 102.70
26FEB26 77.50 C 0.00 0.00 0.00 25.38 +1.76 51 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 22.93 +1.73 50 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 20.53 +1.70 51 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 18.18 +1.64 51 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 15.91 +1.56 51 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 13.75 +1.47 51 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 11.72 +1.35 51 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 9.85 +1.47 51 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 8.15 +1.19 51 0 15 0
26FEB26 100.00 C 4.39 7.00 4.39 6.45 +0.89 49 10 20 +2
26FEB26 102.50 C 3.34 5.95 3.34 5.18 +0.77 49 4 34 -4
26FEB26 105.00 C 3.12 3.63 3.12 4.09 +0.64 50 4 34 +4
26FEB26 107.50 C 1.81 3.15 1.81 3.19 +0.52 50 9 21 +4
26FEB26 110.00 C 1.35 3.00 1.34 2.49 +0.46 51 40 34 +2
26FEB26 112.50 C 1.02 1.34 1.02 1.91 +0.39 51 30 51 +30
26FEB26 115.00 C 1.02 1.51 1.02 1.45 +0.31 51 6 21 +3
26FEB26 117.50 C 1.29 1.29 1.29 1.06 +0.20 51 3 36 +3
26FEB26 120.00 C 0.00 0.00 0.00 0.77 +0.15 51 0 50 0
26FEB26 122.50 C 0.00 0.00 0.00 0.55 +0.11 51 0 30 0
26FEB26 125.00 C 0.25 0.25 0.25 0.39 +0.09 51 2 17 -2
26FEB26 127.50 C 0.00 0.00 0.00 0.27 +0.06 51 0 15 0
26FEB26 130.00 C 0.21 0.21 0.21 0.18 +0.03 51 4 24 +3
26FEB26 132.50 C 0.27 0.27 0.27 0.13 +0.03 51 4 34 +4
26FEB26 135.00 C 0.00 0.00 0.00 0.09 +0.03 52 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 2 0
26FEB26 142.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 26.24 +1.63 54 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.04 +1.58 54 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 21.92 +1.52 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 19.89 +1.46 54 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 17.96 +1.38 54 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 16.13 +1.30 53 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 14.43 +1.22 54 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 12.84 +1.14 54 0 0 0
30MAR26 97.50 C 9.53 9.53 9.53 11.37 +1.13 54 15 30 0
30MAR26 100.00 C 8.74 8.74 8.74 9.80 +0.87 52 1 7 +1
30MAR26 102.50 C 0.00 0.00 0.00 8.58 +0.80 52 0 15 0
30MAR26 105.00 C 0.00 0.00 0.00 7.51 +0.75 52 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 6.52 +0.67 53 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 5.67 +0.61 53 0 50 0
30MAR26 112.50 C 0.00 0.00 0.00 4.91 +0.55 53 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.26 +0.50 53 0 46 0
30MAR26 117.50 C 0.00 0.00 0.00 3.69 +0.45 54 0 76 0
30MAR26 120.00 C 0.00 0.00 0.00 3.19 +0.42 54 0 87 0
30MAR26 122.50 C 3.07 3.07 3.07 2.73 +0.35 54 30 74 +5
30MAR26 125.00 C 2.55 2.55 2.49 2.31 +0.30 54 45 90 +45
30MAR26 127.50 C 0.00 0.00 0.00 1.95 +0.31 54 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 1.64 +0.26 54 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 1.33 +0.18 53 0 16 0
30MAR26 135.00 C 0.00 0.00 0.00 1.12 +0.16 54 0 12 0
30MAR26 137.50 C 0.00 0.00 0.00 0.96 +0.16 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 0.77 +0.11 53 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.64 +0.09 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.53 +0.08 53 0 7 0
29APR26 77.50 C 0.00 0.00 0.00 27.36 +1.59 55 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.34 +1.55 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 23.40 +1.50 55 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.55 +1.45 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 19.79 +1.39 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.12 +1.33 55 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.55 +1.26 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 15.08 +1.20 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 13.70 +1.11 55 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 12.42 +1.11 55 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 11.03 +0.98 54 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 9.96 +0.80 54 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 8.95 +0.71 54 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 8.05 +0.65 54 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 7.24 +0.59 54 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 6.50 +0.53 54 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 5.81 +0.45 54 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 5.28 +0.65 55 0 38 0
29APR26 122.50 C 0.00 0.00 0.00 4.76 +0.62 55 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 4.27 +0.57 56 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 3.79 +0.49 56 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 3.26 +0.41 55 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 2.88 +0.29 55 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 2.55 +0.27 55 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 2.25 +0.30 55 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.98 +0.27 55 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 1.75 +0.25 55 0 1 0
29APR26 145.00 C 1.48 1.48 1.48 1.54 +0.22 55 15 15 +15
28MAY26 77.50 C 0.00 0.00 0.00 28.31 +1.51 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 26.39 +1.46 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 24.55 +1.40 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.80 +1.35 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.13 +1.30 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.54 +1.24 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.04 +1.18 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.63 +1.12 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.30 +1.12 54 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 14.06 +1.10 54 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 12.97 +1.12 54 0 30 0
28MAY26 105.00 C 12.25 12.25 12.25 11.67 +0.83 54 1 1 0
28MAY26 107.50 C 0.00 0.00 0.00 10.67 +0.77 54 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 9.78 +0.73 54 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 8.95 +0.67 54 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.18 +0.61 54 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 7.48 +0.56 54 0 0 0
28MAY26 120.00 C 5.56 5.56 5.56 6.90 +0.65 55 2 0 -2
28MAY26 122.50 C 0.00 0.00 0.00 6.33 +0.62 55 0 0 0
28MAY26 125.00 C 5.50 5.50 5.50 5.75 +0.54 55 2 2 +2
28MAY26 127.50 C 0.00 0.00 0.00 5.21 +0.61 55 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 4.58 +0.42 54 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 4.14 +0.39 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.47 +1.49 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.65 +1.44 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.92 +1.40 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.25 +1.34 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.67 +1.30 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.16 +1.25 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 19.73 +1.20 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.37 +1.14 55 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.09 +1.09 55 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.89 +1.32 55 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 14.75 +1.09 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.55 +0.89 54 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 12.57 +0.68 54 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 11.66 +0.80 54 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 10.81 +0.87 54 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 10.03 +0.73 55 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 9.31 +0.70 55 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 8.65 +0.67 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 8.05 +0.66 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.48 +0.63 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.92 +0.58 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.37 +0.71 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.70 +0.50 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.24 +0.46 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.82 +0.30 55 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.43 +0.40 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.08 +0.38 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.75 +0.35 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.22 +1.29 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.58 +1.24 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.01 +1.19 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.51 +1.15 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.06 +1.09 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.68 +1.04 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.37 +1.01 54 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.11 +0.96 54 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.91 +0.91 54 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.77 +0.87 54 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 18.68 +0.78 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 17.65 +0.88 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 16.78 +0.92 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 15.88 +0.87 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.04 +0.85 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.27 +0.82 55 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 13.52 +0.78 55 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 12.77 +0.77 55 0 23 0
29SEP26 122.50 C 0.00 0.00 0.00 12.12 +0.69 55 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 11.43 +0.60 55 0 10 0
29SEP26 127.50 C 0.00 0.00 0.00 10.78 +0.51 55 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 10.16 +0.46 55 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 9.58 +0.63 55 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 8.76 +0.40 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.26 +0.14 54 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 7.78 +0.35 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.33 +0.33 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.91 +0.31 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.49 +1.39 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.96 +1.35 53 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.49 +1.31 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.08 +1.27 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.73 +1.24 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.43 +1.21 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.18 +1.17 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.98 +1.13 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.84 +1.10 53 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.74 +0.96 53 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.69 +1.03 53 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.69 +0.69 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.73 +0.88 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 18.81 +0.63 53 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 18.28 +0.90 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.48 +0.87 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.73 +0.85 54 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 16.01 +0.83 54 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 15.26 +0.80 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.55 +0.77 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.87 +0.74 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.22 +0.71 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.60 +0.69 54 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 12.01 +0.66 54 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 11.45 +0.95 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.60 +0.59 53 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.11 +0.58 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.64 +0.55 53 0 0 0
TOTAL CALL 227 2,360 +115
26FEB26 77.50 P 0.14 0.14 0.14 0.05 -0.03 51 1 1 +1
26FEB26 80.00 P 0.00 0.00 0.00 0.10 -0.06 51 0 0 0
26FEB26 82.50 P 0.37 0.37 0.37 0.19 -0.10 51 15 31 +15
26FEB26 85.00 P 0.00 0.00 0.00 0.34 -0.17 51 0 15 0
26FEB26 87.50 P 0.57 0.57 0.57 0.58 -0.24 51 3 53 0
26FEB26 90.00 P 1.68 1.68 1.37 0.92 -0.35 51 2 36 0
26FEB26 92.50 P 2.32 2.32 2.32 1.40 -0.47 51 3 6 +3
26FEB26 95.00 P 2.80 3.20 2.80 2.04 -0.61 52 10 32 +7
26FEB26 97.50 P 4.29 4.29 4.18 2.87 -0.75 52 5 20 +5
26FEB26 100.00 P 5.48 5.48 5.48 3.89 -0.88 52 4 104 0
26FEB26 102.50 P 0.00 0.00 0.00 5.11 -0.92 52 0 37 0
26FEB26 105.00 P 8.15 8.15 8.15 6.51 -1.08 52 2 26 0
26FEB26 107.50 P 0.00 0.00 0.00 7.89 -1.49 51 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 9.66 -1.69 51 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 11.54 -1.48 51 0 35 0
26FEB26 115.00 P 0.00 0.00 0.00 13.56 -1.81 51 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 15.68 -1.79 51 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 17.90 -1.66 51 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 20.19 -1.70 51 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 22.55 -1.72 51 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 24.94 -1.75 51 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 27.37 -1.77 50 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 29.83 -1.78 51 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 32.31 -1.79 51 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 34.80 -1.80 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.30 -1.80 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 39.80 -1.80 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.30 -1.80 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.71 -0.17 53 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.99 -0.24 53 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 1.42 -0.28 54 0 15 0
30MAR26 85.00 P 0.00 0.00 0.00 1.90 -0.34 54 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 2.47 -0.44 54 0 17 0
30MAR26 90.00 P 3.60 3.60 3.00 3.16 -0.52 54 6 523 -4
30MAR26 92.50 P 0.00 0.00 0.00 3.98 -0.57 54 0 3 0
30MAR26 95.00 P 6.20 6.20 6.20 4.89 -0.69 54 1 38 +1
30MAR26 97.50 P 7.30 7.30 7.30 5.96 -0.71 55 2 29 0
30MAR26 100.00 P 8.19 8.19 6.50 7.12 -0.73 55 8 30 +3
30MAR26 102.50 P 0.00 0.00 0.00 8.38 -0.87 55 0 9 0
30MAR26 105.00 P 0.00 0.00 0.00 9.81 -0.91 55 0 44 0
30MAR26 107.50 P 0.00 0.00 0.00 11.34 -0.93 55 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 12.98 -1.14 55 0 28 0
30MAR26 112.50 P 0.00 0.00 0.00 14.37 -1.72 53 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 16.18 -1.80 54 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 18.05 -1.59 53 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 20.02 -1.71 54 0 91 0
30MAR26 122.50 P 0.00 0.00 0.00 22.05 -1.72 54 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 24.15 -1.50 54 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 26.30 -1.56 54 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 28.51 -1.58 53 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 30.75 -1.64 53 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 33.06 -1.64 54 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 35.37 -1.69 54 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 37.74 -1.70 54 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 40.12 -1.72 54 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 42.53 -1.73 54 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.66 -0.19 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 2.13 -0.25 55 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 2.67 -0.39 55 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 3.42 -0.35 56 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 4.13 -0.46 56 0 21 0
29APR26 90.00 P 5.75 5.75 5.75 5.01 -0.47 56 1 18 +1
29APR26 92.50 P 0.00 0.00 0.00 5.92 -0.59 56 0 22 0
29APR26 95.00 P 8.23 8.23 8.23 6.93 -0.65 55 1 3 +1
29APR26 97.50 P 0.00 0.00 0.00 8.04 -0.71 56 0 3 0
29APR26 100.00 P 10.50 10.50 10.50 9.24 -0.62 55 5 58 +5
29APR26 102.50 P 0.00 0.00 0.00 10.54 -0.85 56 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 11.96 -0.81 55 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 13.47 -0.86 56 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 15.07 -0.91 56 0 17 0
29APR26 112.50 P 0.00 0.00 0.00 16.52 -1.55 55 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 18.23 -1.25 55 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 20.05 -1.48 55 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 21.87 -1.56 55 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 23.83 -1.59 55 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 25.81 -1.66 55 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 27.82 -1.38 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 29.93 -1.39 55 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 32.05 -1.43 55 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 34.22 -1.49 55 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 36.44 -1.50 55 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 38.67 -1.54 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 40.94 -1.59 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 43.26 -1.59 55 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 2.45 -0.29 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 3.00 -0.35 54 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 3.67 -0.50 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 4.50 -0.45 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 5.33 -0.50 55 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 6.20 -0.57 55 0 47 0
28MAY26 92.50 P 0.00 0.00 0.00 7.19 -0.62 55 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 8.27 -0.66 55 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 9.41 -0.73 55 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 10.66 -0.78 55 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 11.99 -0.83 55 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 13.42 -0.88 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 14.93 -0.92 55 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 16.51 -0.97 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 18.18 -0.84 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 19.62 -1.13 54 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 21.39 -1.19 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 23.22 -1.20 54 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 25.06 -1.28 54 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 27.01 -1.32 54 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 29.00 -1.32 54 0 0 0
28MAY26 130.00 P 34.70 34.70 34.70 30.99 -1.39 54 1 0 -1
28MAY26 132.50 P 0.00 0.00 0.00 33.07 -1.43 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.40 -0.34 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.10 -0.35 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.82 -0.46 55 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 5.65 -0.42 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 6.55 -0.25 55 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 7.59 -0.55 55 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 8.63 -0.59 55 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 9.76 -0.64 55 0 26 0
29JUN26 97.50 P 0.00 0.00 0.00 10.96 -0.69 55 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 12.25 -0.73 55 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 13.60 -0.79 55 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 15.03 -0.85 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.54 -0.89 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 18.12 -0.93 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 19.76 -0.97 55 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 21.47 -1.01 55 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 22.91 -1.16 55 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 24.74 -1.15 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 26.59 -1.15 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 28.44 -1.20 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 30.36 -1.28 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 32.36 -1.28 55 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 34.36 -1.29 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 36.37 -1.38 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 38.48 -1.40 55 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.61 -1.40 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 42.74 -1.42 55 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 44.89 -1.49 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.66 -0.48 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.48 -0.59 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.40 -0.48 54 0 0 0
29SEP26 85.00 P 8.00 8.00 8.00 8.33 -0.54 54 2 2 +2
29SEP26 87.50 P 0.00 0.00 0.00 9.36 -0.43 54 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 10.48 -0.40 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 11.60 -0.49 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.80 -0.73 54 0 0 0
29SEP26 97.50 P 15.36 15.36 15.36 14.19 -0.67 54 1 10 -1
29SEP26 100.00 P 0.00 0.00 0.00 15.54 -0.71 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 16.95 -0.75 54 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 18.43 -0.78 54 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 19.95 -0.83 54 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.53 -0.86 55 0 15 0
29SEP26 112.50 P 25.17 25.17 25.17 23.16 -0.91 55 2 2 0
29SEP26 115.00 P 0.00 0.00 0.00 24.85 -0.93 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 26.58 -0.96 55 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 28.36 -0.85 55 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 29.67 -1.39 54 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 31.53 -1.33 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.40 -1.33 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 35.28 -1.34 54 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 37.17 -1.38 54 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 39.13 -1.44 54 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 41.15 -1.45 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 43.18 -1.45 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 45.21 -1.46 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.25 -1.51 54 0 0 0
30DEC26 77.50 P 8.00 8.00 8.00 7.43 -0.44 53 1 2 +1
30DEC26 80.00 P 0.00 0.00 0.00 8.37 -0.44 53 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 9.32 -0.41 53 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.36 -0.45 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.54 -0.52 53 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 12.71 -0.54 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.89 -0.58 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.11 -0.50 53 0 51 0
30DEC26 97.50 P 0.00 0.00 0.00 16.44 -0.66 53 0 50 0
30DEC26 100.00 P 18.57 18.57 18.57 17.78 -0.79 53 1 3 0
30DEC26 102.50 P 0.00 0.00 0.00 19.33 -0.71 53 0 50 0
30DEC26 105.00 P 0.00 0.00 0.00 20.82 -0.75 53 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 22.41 -0.78 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.98 -0.82 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 25.61 -0.85 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 27.28 -0.88 54 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 29.00 -0.91 54 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 30.75 -0.49 54 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 32.54 -0.96 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 34.37 -0.51 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.64 -1.13 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.52 -1.14 53 0 1 0
30DEC26 132.50 P 0.00 0.00 0.00 39.41 -1.14 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.31 -1.15 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 43.21 -1.19 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.17 -1.26 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.20 -1.27 53 0 0 0
30DEC26 145.00 P 49.15 49.15 49.15 49.24 -1.27 53 1 1 0
TOTAL PUT 78 2,883 +39
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$ 159.50
06FEB26 137.50 C 0.00 0.00 0.00 22.02 - 0 0 0 -
06FEB26 140.00 C 0.00 0.00 0.00 19.52 -1.51 0 0 0 0
06FEB26 142.50 C 0.00 0.00 0.00 17.02 -1.52 0 0 0 0
06FEB26 145.00 C 0.00 0.00 0.00 14.53 -1.52 49 0 8 0
06FEB26 147.50 C 11.20 11.20 11.20 12.04 -1.55 45 20 22 0
06FEB26 150.00 C 9.50 9.90 8.38 9.69 -1.55 54 60 19 +15
06FEB26 152.50 C 0.00 0.00 0.00 7.42 -1.26 53 0 2 0
06FEB26 155.00 C 4.95 5.60 4.42 5.24 -1.31 49 292 261 +136
06FEB26 157.50 C 3.20 4.72 2.30 3.44 -1.35 48 130 422 -12
06FEB26 160.00 C 2.55 3.70 1.30 1.98 -1.25 46 1,239 935 +137
06FEB26 162.50 C 1.14 2.27 0.68 1.02 -1.05 46 2,825 1,521 +435
06FEB26 165.00 C 0.62 1.25 0.31 0.48 -0.76 46 1,545 1,327 +257
06FEB26 167.50 C 0.36 0.69 0.16 0.21 -0.49 47 759 1,310 +170
06FEB26 170.00 C 0.24 0.30 0.10 0.08 -0.30 47 350 2,137 +28
06FEB26 172.50 C 0.12 0.15 0.06 0.03 -0.15 48 91 1,579 -2
06FEB26 175.00 C 0.06 0.08 0.05 0.01 -0.07 48 54 1,158 -13
06FEB26 177.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 632 0
06FEB26 180.00 C 0.03 0.03 0.03 0.01 -0.01 61 6 1,640 -6
06FEB26 182.50 C 0.04 0.04 0.01 0.01 0.00 68 48 1,508 -28
06FEB26 185.00 C 0.04 0.04 0.04 0.01 0.00 74 9 832 0
06FEB26 187.50 C 0.02 0.02 0.02 0.01 0.00 80 1 375 -1
06FEB26 190.00 C 0.02 0.02 0.02 0.01 0.00 85 1 839 0
06FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 91 0 74 0
06FEB26 195.00 C 0.00 0.00 0.00 0.01 0.00 97 0 673 0
13FEB26 135.00 C 0.00 0.00 0.00 25.14 -0.99 73 0 0 0
13FEB26 137.50 C 0.00 0.00 0.00 22.63 -1.03 66 0 0 0
13FEB26 140.00 C 0.00 0.00 0.00 20.22 -0.99 62 0 0 0
13FEB26 142.50 C 0.00 0.00 0.00 17.82 -0.99 58 0 0 0
13FEB26 145.00 C 0.00 0.00 0.00 15.41 -1.01 53 0 0 0
13FEB26 147.50 C 0.00 0.00 0.00 12.79 -1.28 44 0 8 0
13FEB26 150.00 C 9.95 9.95 9.95 10.66 -1.24 43 20 20 +20
13FEB26 152.50 C 0.00 0.00 0.00 8.69 -1.20 43 0 0 0
13FEB26 155.00 C 6.35 6.50 6.31 6.73 -1.31 40 17 75 +8
13FEB26 157.50 C 5.29 6.28 4.41 5.44 -0.97 43 105 117 -1
13FEB26 160.00 C 3.86 5.50 3.25 4.03 -1.00 42 645 450 +246
13FEB26 162.50 C 3.10 4.04 2.51 3.03 -0.91 42 234 180 +112
13FEB26 165.00 C 2.28 3.34 1.78 2.24 -0.72 43 228 566 +94
13FEB26 167.50 C 1.49 2.33 1.20 1.59 -0.55 43 307 1,718 +75
13FEB26 170.00 C 1.25 1.72 0.80 1.08 -0.45 43 440 1,735 +217
13FEB26 172.50 C 0.69 1.13 0.69 0.72 -0.41 43 27 950 +17
13FEB26 175.00 C 0.52 0.92 0.47 0.46 -0.32 43 249 834 -138
13FEB26 177.50 C 0.33 0.56 0.33 0.29 -0.23 43 32 431 -2
13FEB26 180.00 C 0.29 0.29 0.26 0.18 -0.16 43 89 209 +25
13FEB26 182.50 C 0.23 0.27 0.23 0.11 -0.11 43 13 46 -7
13FEB26 185.00 C 0.14 0.14 0.14 0.06 -0.08 43 2 32 +2
13FEB26 187.50 C 0.00 0.00 0.00 0.04 -0.04 44 0 0 0
13FEB26 190.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 9 0
13FEB26 192.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 26 0
26FEB26 80.00 C 80.18 80.38 80.08 79.65 -2.63 96 100 925 +90
26FEB26 82.50 C 0.00 0.00 0.00 77.19 -2.27 105 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 74.66 -1.52 89 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 72.17 -1.49 88 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 69.68 -2.83 86 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 67.18 -1.48 81 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 64.69 -3.05 79 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 62.20 -1.47 77 0 0 0
26FEB26 100.00 C 60.70 60.70 60.60 59.71 -1.48 74 35 43 +35
26FEB26 102.50 C 0.00 0.00 0.00 57.21 -2.30 70 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 54.73 -1.46 69 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 52.24 -1.45 66 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 49.76 -2.54 65 0 5 0
26FEB26 112.50 C 0.00 0.00 0.00 47.28 -1.42 63 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 44.81 -1.40 62 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 42.32 -2.71 58 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 39.89 -1.11 59 0 68 0
26FEB26 122.50 C 0.00 0.00 0.00 37.44 -1.31 57 0 92 0
26FEB26 125.00 C 0.00 0.00 0.00 34.99 -1.29 55 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 32.55 -1.28 53 0 15 0
26FEB26 130.00 C 30.90 30.90 30.90 30.16 -1.24 52 1 10 0
26FEB26 132.50 C 0.00 0.00 0.00 27.75 -1.24 50 0 20 0
26FEB26 135.00 C 25.21 25.21 24.70 25.77 -0.86 55 240 539 -120
26FEB26 137.50 C 0.00 0.00 0.00 23.11 -1.80 48 0 3 0
26FEB26 140.00 C 20.00 20.00 20.00 20.77 -1.30 46 3 1,108 -3
26FEB26 142.50 C 0.00 0.00 0.00 18.44 -1.21 43 1 632 +1
26FEB26 145.00 C 0.00 0.00 0.00 16.34 -0.94 43 0 1,739 0
26FEB26 147.50 C 0.00 0.00 0.00 14.36 -1.16 43 0 3,189 0
26FEB26 150.00 C 11.86 12.38 11.70 12.50 -1.13 42 172 3,177 +120
26FEB26 152.50 C 12.00 12.00 12.00 10.79 -1.07 42 1 1,951 0
26FEB26 155.00 C 9.16 9.91 8.44 9.08 -1.22 41 50 2,015 -14
26FEB26 157.50 C 8.34 9.50 7.22 7.88 -0.99 43 840 1,776 +146
26FEB26 160.00 C 6.54 8.26 5.72 6.70 -0.95 43 795 8,048 +251
26FEB26 162.50 C 5.49 6.84 4.98 5.53 -0.96 43 786 2,795 +17
26FEB26 165.00 C 4.59 6.00 4.00 4.70 -0.70 44 847 11,490 +119
26FEB26 167.50 C 3.80 4.97 3.35 3.80 -0.79 43 760 3,621 -43
26FEB26 170.00 C 3.30 4.16 2.71 3.17 -0.67 44 1,002 5,990 +83
26FEB26 172.50 C 2.64 3.20 2.30 2.54 -0.66 44 467 2,367 +27
26FEB26 175.00 C 2.20 2.74 1.80 2.03 -0.58 44 683 16,376 +39
26FEB26 177.50 C 1.76 2.39 1.58 1.60 -0.51 44 261 2,928 +22
26FEB26 180.00 C 1.55 2.00 1.24 1.25 -0.44 44 802 8,485 +50
26FEB26 182.50 C 1.20 1.55 1.05 0.97 -0.37 44 65 1,937 -9
26FEB26 185.00 C 1.00 1.30 0.80 0.74 -0.31 43 742 2,501 -41
26FEB26 187.50 C 0.80 1.12 0.72 0.57 -0.25 44 382 3,135 +308
26FEB26 190.00 C 0.62 0.94 0.60 0.43 -0.21 43 444 4,838 +158
26FEB26 192.50 C 0.60 0.77 0.51 0.32 -0.17 43 306 1,831 +200
26FEB26 195.00 C 0.49 0.65 0.45 0.24 -0.13 43 81 3,639 +49
26FEB26 197.50 C 0.40 0.44 0.37 0.18 -0.10 44 74 624 +18
26FEB26 200.00 C 0.32 0.46 0.31 0.13 -0.08 43 1,232 2,847 -154
26FEB26 205.00 C 0.23 0.35 0.21 0.07 -0.05 44 19 830 +19
26FEB26 210.00 C 0.20 0.20 0.20 0.04 -0.03 44 15 1,546 +15
26FEB26 215.00 C 0.15 0.15 0.15 0.02 -0.02 44 2 372 -2
26FEB26 220.00 C 0.13 0.13 0.09 0.01 -0.01 44 10 1,593 -3
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 118 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 157 0
26FEB26 240.00 C 0.04 0.04 0.04 0.01 0.00 55 19 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 217 0
26FEB26 250.00 C 0.05 0.06 0.05 0.01 0.00 60 100 468 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 275 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 81 0 168 0
30MAR26 65.00 C 0.00 0.00 0.00 94.90 -1.38 100 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 92.41 -1.38 96 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 89.92 -1.08 92 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 87.74 -2.36 106 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 84.94 -1.27 85 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 82.46 -3.11 82 0 40 0
30MAR26 80.00 C 79.25 79.84 79.14 79.98 -2.30 80 114 324 +8
30MAR26 82.50 C 0.00 0.00 0.00 77.49 -3.18 76 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 75.01 -1.35 74 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 72.52 -1.35 71 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 70.05 -2.46 69 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 67.57 -2.18 66 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 65.10 -2.64 64 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 62.66 -2.01 64 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 60.20 -3.08 62 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 57.74 -1.77 60 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 55.31 -2.70 59 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 52.89 -1.21 58 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 51.56 -0.74 73 0 4,030 0
30MAR26 112.50 C 0.00 0.00 0.00 48.02 -2.39 54 0 1,842 0
30MAR26 115.00 C 0.00 0.00 0.00 46.54 -0.14 66 0 1,290 0
30MAR26 117.50 C 0.00 0.00 0.00 43.17 -1.86 51 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 40.76 -1.13 49 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 38.38 -0.37 48 0 768 0
30MAR26 125.00 C 34.44 36.66 34.44 36.03 -1.22 47 120 6,532 -55
30MAR26 127.50 C 0.00 0.00 0.00 33.73 -1.26 46 0 900 0
30MAR26 130.00 C 31.69 31.69 31.69 31.48 -0.25 45 30 15,442 0
30MAR26 132.50 C 0.00 0.00 0.00 29.61 -0.23 47 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 26.99 -1.17 43 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 24.92 -1.14 42 0 1,386 0
30MAR26 140.00 C 24.51 24.51 24.51 22.93 -1.15 42 1 11,461 0
30MAR26 142.50 C 0.00 0.00 0.00 21.03 -0.84 42 0 428 0
30MAR26 145.00 C 0.00 0.00 0.00 19.22 -1.28 42 0 4,371 0
30MAR26 147.50 C 0.00 0.00 0.00 17.53 -1.06 42 0 1,194 0
30MAR26 150.00 C 15.82 16.88 14.70 15.94 -1.02 42 74 10,940 +67
30MAR26 152.50 C 14.34 14.34 14.34 14.45 -0.87 42 35 4,556 -35
30MAR26 155.00 C 12.73 13.80 12.05 13.08 -0.93 42 120 2,858 -92
30MAR26 157.50 C 11.53 12.89 11.30 11.83 -0.86 43 81 2,935 +6
30MAR26 160.00 C 10.50 11.30 9.99 10.69 -0.79 43 178 15,474 0
30MAR26 162.50 C 9.47 11.11 9.00 9.64 -0.73 43 265 4,453 +145
30MAR26 165.00 C 8.50 10.10 8.00 8.71 -0.64 44 130 19,233 +26
30MAR26 167.50 C 7.60 8.90 7.14 7.88 -0.62 44 675 12,123 +60
30MAR26 170.00 C 6.80 8.12 6.38 6.97 -0.76 44 253 17,157 -42
30MAR26 172.50 C 5.95 6.97 5.65 6.20 -0.62 44 99 3,872 -12
30MAR26 175.00 C 5.36 6.50 5.20 5.47 -0.65 44 260 14,538 +81
30MAR26 177.50 C 4.99 5.35 4.56 4.81 -0.60 44 53 3,737 +34
30MAR26 180.00 C 4.29 5.50 4.19 4.22 -0.55 44 286 15,115 +174
30MAR26 182.50 C 4.00 4.90 4.00 3.69 -0.50 44 41 6,346 0
30MAR26 185.00 C 3.62 4.16 3.30 3.22 -0.45 44 73 7,939 -20
30MAR26 187.50 C 2.94 2.94 2.94 2.80 -0.41 44 1 2,398 0
30MAR26 190.00 C 2.80 3.10 2.68 2.43 -0.37 44 57 11,033 +1
30MAR26 192.50 C 2.90 2.90 2.90 2.10 -0.34 44 1 947 +1
30MAR26 195.00 C 2.27 2.75 2.27 1.81 -0.31 44 23 2,980 -18
30MAR26 197.50 C 2.10 2.10 2.10 1.56 -0.27 44 10 1,194 0
30MAR26 200.00 C 1.80 2.02 1.69 1.34 -0.24 44 150 14,554 +15
30MAR26 205.00 C 1.46 1.68 1.38 0.98 -0.19 43 17 2,479 +2
30MAR26 210.00 C 1.13 1.13 1.13 0.71 -0.15 43 20 2,913 0
30MAR26 215.00 C 1.04 1.04 1.04 0.51 -0.12 43 4 3,337 -4
30MAR26 220.00 C 0.00 0.00 0.00 0.37 -0.09 43 0 1,924 0
30MAR26 225.00 C 0.00 0.00 0.00 0.26 -0.07 43 0 2,679 0
30MAR26 230.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 822 0
30MAR26 235.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 409 0
30MAR26 240.00 C 0.44 0.44 0.44 0.09 -0.03 43 20 4,775 +20
30MAR26 245.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 305 0
30MAR26 250.00 C 0.24 0.24 0.24 0.05 -0.01 44 1 962 -1
30MAR26 255.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 220 0
30MAR26 260.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 168 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 167 0
30MAR26 270.00 C 0.16 0.16 0.16 0.01 0.00 44 30 380 +30
30MAR26 275.00 C 0.14 0.14 0.14 0.01 0.00 45 30 176 +30
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 285 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 203 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,607 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 149 0
30MAR26 300.00 C 0.10 0.10 0.10 0.01 0.00 51 10 729 +10
29APR26 80.00 C 0.00 0.00 0.00 80.25 -2.03 68 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 78.15 -2.52 77 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 75.68 -0.68 74 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 73.22 -2.45 72 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 70.77 -1.74 70 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 68.33 -1.42 67 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 65.85 -2.68 65 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 63.46 -1.21 63 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 61.03 -2.25 62 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 58.60 -2.00 60 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 55.81 -2.20 52 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 53.38 -1.04 51 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 51.56 -0.74 56 0 3 0
29APR26 112.50 C 0.00 0.00 0.00 48.56 -1.85 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 46.54 -0.54 50 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 43.82 -1.21 45 0 0 0
29APR26 120.00 C 40.00 40.00 40.00 41.49 -1.93 44 4 28 +4
29APR26 122.50 C 0.00 0.00 0.00 39.19 -1.26 44 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 36.92 -0.33 43 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 34.74 -0.83 42 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 32.62 -1.26 42 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 30.86 -0.66 43 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 28.85 -0.16 43 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 26.93 -0.65 43 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 25.06 -0.29 42 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 23.30 -0.93 42 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 21.59 -1.01 42 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 19.97 -0.86 42 0 932 0
29APR26 150.00 C 17.76 17.76 17.76 18.04 -1.10 41 1 351 0
29APR26 152.50 C 0.00 0.00 0.00 16.64 -0.93 41 0 191 0
29APR26 155.00 C 15.06 15.10 15.06 15.32 -0.97 41 49 330 -43
29APR26 157.50 C 13.60 14.26 13.60 14.11 -0.84 41 31 247 +16
29APR26 160.00 C 13.18 13.54 12.44 13.08 -0.75 42 139 1,759 +87
29APR26 162.50 C 12.00 12.00 11.43 11.93 -0.83 42 35 1,069 +30
29APR26 165.00 C 11.72 12.26 11.15 11.04 -0.68 42 530 2,652 +494
29APR26 167.50 C 9.91 9.91 9.30 10.02 -0.75 42 9 1,323 -5
29APR26 170.00 C 8.94 9.76 8.94 9.22 -0.68 42 814 2,801 -40
29APR26 172.50 C 8.46 8.54 8.04 8.43 -0.70 42 132 3,244 -23
29APR26 175.00 C 7.40 8.15 7.40 7.64 -0.72 42 98 1,481 +12
29APR26 177.50 C 7.13 7.48 7.13 6.91 -0.67 42 14 331 -14
29APR26 180.00 C 6.30 6.60 6.20 6.23 -0.63 42 165 4,556 +3
29APR26 182.50 C 0.00 0.00 0.00 5.61 -0.59 42 0 341 0
29APR26 185.00 C 5.43 5.93 5.42 5.05 -0.55 42 37 715 +4
29APR26 187.50 C 4.76 4.94 4.76 4.53 -0.52 42 38 130 -32
29APR26 190.00 C 4.40 4.73 4.40 4.07 -0.47 42 35 463 0
29APR26 192.50 C 0.00 0.00 0.00 3.64 -0.44 42 0 224 0
29APR26 195.00 C 0.00 0.00 0.00 3.25 -0.41 42 0 191 0
29APR26 197.50 C 3.63 3.83 3.63 2.90 -0.38 42 284 362 +284
29APR26 200.00 C 3.08 3.61 3.08 2.59 -0.34 42 357 1,224 +229
29APR26 205.00 C 2.77 3.03 2.77 2.05 -0.29 42 467 911 +382
29APR26 210.00 C 0.00 0.00 0.00 1.61 -0.24 42 0 314 0
29APR26 215.00 C 2.05 2.05 2.05 1.26 -0.20 42 4 237 0
29APR26 220.00 C 1.49 1.96 1.49 0.98 -0.17 42 25 409 +21
29APR26 225.00 C 0.00 0.00 0.00 0.76 -0.14 42 0 81 0
29APR26 230.00 C 1.21 1.21 1.21 0.59 -0.11 42 20 110 +20
29APR26 235.00 C 1.01 1.01 1.01 0.46 -0.09 42 65 382 +65
29APR26 240.00 C 0.97 0.97 0.97 0.35 -0.07 42 20 225 +20
29APR26 245.00 C 0.00 0.00 0.00 0.27 -0.06 42 0 30 0
29APR26 250.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 72 0
28MAY26 120.00 C 0.00 0.00 0.00 42.38 -2.16 43 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 40.19 -0.68 43 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 38.06 -1.47 42 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 35.97 -0.56 42 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 33.94 -2.46 42 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 31.98 -1.07 41 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 30.44 -0.84 43 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 28.62 -1.98 43 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 26.87 -1.93 42 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 25.21 -0.63 42 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 23.59 -0.33 42 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 21.69 -2.11 41 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 20.27 -1.00 41 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 18.92 -0.93 41 0 91 0
28MAY26 155.00 C 17.21 17.21 17.01 17.66 -0.87 41 60 55 +53
28MAY26 157.50 C 16.89 17.05 16.51 16.59 -0.70 42 134 164 +134
28MAY26 160.00 C 14.69 16.13 14.69 15.36 -0.78 42 148 196 +146
28MAY26 162.50 C 13.69 14.33 13.69 14.32 -0.76 42 60 90 +60
28MAY26 165.00 C 12.73 14.35 12.73 13.43 -0.61 42 60 96 +52
28MAY26 167.50 C 13.55 13.55 13.55 12.50 -0.65 43 18 61 +1
28MAY26 170.00 C 11.13 11.51 11.13 11.63 -0.65 43 10 74 +10
28MAY26 172.50 C 0.00 0.00 0.00 10.73 -0.72 43 0 124 0
28MAY26 175.00 C 9.83 10.27 9.83 9.89 -0.77 43 29 59 +29
28MAY26 177.50 C 0.00 0.00 0.00 9.11 -0.74 43 0 30 0
28MAY26 180.00 C 0.00 0.00 0.00 8.38 -0.70 43 0 72 0
28MAY26 182.50 C 7.83 7.83 7.83 7.70 -0.66 43 30 103 +30
28MAY26 185.00 C 7.30 8.20 7.30 7.06 -0.63 42 19 15 +15
28MAY26 187.50 C 0.00 0.00 0.00 6.48 -0.59 42 0 71 0
28MAY26 190.00 C 0.00 0.00 0.00 5.93 -0.56 42 0 195 0
28MAY26 192.50 C 0.00 0.00 0.00 5.43 -0.53 42 0 33 0
28MAY26 195.00 C 0.00 0.00 0.00 4.96 -0.50 42 0 51 0
28MAY26 197.50 C 5.41 5.41 5.41 4.53 -0.47 42 1 9 +1
28MAY26 200.00 C 0.00 0.00 0.00 4.14 -0.44 42 0 18 0
28MAY26 205.00 C 4.15 4.15 4.15 3.44 -0.38 42 1 32 0
28MAY26 210.00 C 0.00 0.00 0.00 2.85 -0.33 42 0 8 0
28MAY26 215.00 C 3.36 3.36 3.36 2.35 -0.29 42 17 137 +17
28MAY26 220.00 C 2.90 3.15 2.77 1.93 -0.26 42 33 121 +3
28MAY26 225.00 C 0.00 0.00 0.00 1.59 -0.21 42 0 30 0
28MAY26 230.00 C 2.12 2.12 2.12 1.30 -0.19 42 30 32 -30
28MAY26 235.00 C 1.82 1.90 1.82 1.06 -0.16 42 160 190 +130
28MAY26 240.00 C 0.00 0.00 0.00 0.87 -0.13 42 0 30 0
28MAY26 245.00 C 1.50 1.50 1.50 0.71 -0.11 42 30 0 -30
28MAY26 250.00 C 1.25 1.25 1.25 0.57 -0.10 42 30 30 +30
29JUN26 80.00 C 0.00 0.00 0.00 80.74 -2.07 61 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 78.65 -2.02 65 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 75.90 -0.46 58 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 73.48 -2.82 57 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 71.05 -1.46 55 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 68.65 -1.10 54 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 66.23 -2.30 52 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 63.84 -0.83 51 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 61.47 -1.81 50 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 59.11 -2.33 49 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 56.77 -1.24 48 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 54.45 -1.75 47 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 52.13 -1.21 46 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 49.85 -2.26 45 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 47.63 -0.67 45 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 45.44 -0.22 44 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 43.27 -1.27 44 0 2,273 0
29JUN26 122.50 C 0.00 0.00 0.00 41.20 -1.51 43 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 39.93 +0.40 47 0 3,832 0
29JUN26 127.50 C 0.00 0.00 0.00 37.12 -1.50 43 0 1,119 0
29JUN26 130.00 C 34.11 34.11 34.11 35.17 -1.41 42 24 4,307 0
29JUN26 132.50 C 0.00 0.00 0.00 33.31 -1.43 42 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 31.46 -0.43 42 0 665 0
29JUN26 137.50 C 0.00 0.00 0.00 30.05 -0.55 43 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 28.65 -0.15 44 0 1,365 0
29JUN26 142.50 C 0.00 0.00 0.00 26.32 -1.78 42 0 2,868 0
29JUN26 145.00 C 25.00 25.00 25.00 24.77 -1.95 41 2 1,395 -2
29JUN26 147.50 C 0.00 0.00 0.00 23.26 -1.03 41 0 1,406 0
29JUN26 150.00 C 20.50 23.80 20.50 21.86 -0.90 41 12 17,876 0
29JUN26 152.50 C 0.00 0.00 0.00 20.54 -1.12 41 0 318 0
29JUN26 155.00 C 18.04 19.01 18.04 19.30 -0.83 41 37 1,238 -3
29JUN26 157.50 C 0.00 0.00 0.00 18.12 -0.98 42 0 1,439 0
29JUN26 160.00 C 16.21 17.56 16.20 17.03 -0.85 42 38 10,131 0
29JUN26 162.50 C 16.05 16.05 16.05 15.99 -0.75 42 4 597 0
29JUN26 165.00 C 14.60 14.86 14.60 15.02 -0.76 42 7 1,499 +2
29JUN26 167.50 C 14.60 14.60 14.58 14.11 -0.69 42 2 930 0
29JUN26 170.00 C 0.00 0.00 0.00 13.26 -0.74 42 0 6,226 0
29JUN26 172.50 C 12.22 12.22 12.22 12.39 -0.71 42 1 3,241 0
29JUN26 175.00 C 11.39 11.39 11.39 11.50 -0.77 42 3 8,048 -3
29JUN26 177.50 C 0.00 0.00 0.00 10.71 -0.66 42 0 709 0
29JUN26 180.00 C 9.90 11.30 9.90 9.98 -0.65 42 422 7,367 +418
29JUN26 182.50 C 0.00 0.00 0.00 9.27 -0.64 42 0 922 0
29JUN26 185.00 C 9.20 9.63 9.10 8.56 -0.64 42 14 7,397 +1
29JUN26 187.50 C 8.96 8.96 8.96 7.96 -0.54 42 2 712 +2
29JUN26 190.00 C 7.85 8.35 7.85 7.41 -0.52 42 132 8,077 +70
29JUN26 192.50 C 0.00 0.00 0.00 6.85 -0.53 42 0 343 0
29JUN26 195.00 C 0.00 0.00 0.00 6.30 -0.53 42 0 409 0
29JUN26 197.50 C 0.00 0.00 0.00 5.85 -0.43 42 0 318 0
29JUN26 200.00 C 0.00 0.00 0.00 5.43 -0.42 42 0 1,551 0
29JUN26 205.00 C 0.00 0.00 0.00 4.61 -0.41 42 0 804 0
29JUN26 210.00 C 0.00 0.00 0.00 3.94 -0.33 42 0 1,301 0
29JUN26 215.00 C 4.13 4.50 4.13 3.34 -0.32 42 2 2,260 0
29JUN26 220.00 C 4.08 4.08 4.06 2.83 -0.24 42 35 746 +20
29JUN26 225.00 C 0.00 0.00 0.00 2.41 -0.24 42 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 2.01 -0.22 42 0 788 0
29JUN26 235.00 C 0.00 0.00 0.00 1.72 -0.17 42 0 1,223 0
29JUN26 240.00 C 0.00 0.00 0.00 1.44 -0.17 42 0 783 0
29JUN26 245.00 C 0.00 0.00 0.00 1.21 -0.12 42 0 920 0
29JUN26 250.00 C 1.94 1.94 1.94 1.03 -0.11 42 6 1,903 +6
29JUN26 255.00 C 0.00 0.00 0.00 0.84 -0.12 42 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 0.72 -0.08 42 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.60 -0.08 42 0 326 0
29JUN26 270.00 C 1.25 1.25 1.25 0.49 -0.07 42 30 540 -30
29JUN26 275.00 C 0.00 0.00 0.00 0.42 -0.05 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.35 -0.05 42 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.24 -0.04 42 0 1,721 0
29JUN26 295.00 C 0.00 0.00 0.00 0.20 -0.04 42 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 291 0
29SEP26 80.00 C 0.00 0.00 0.00 81.45 -1.36 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.08 -1.59 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.72 -1.44 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.36 -2.31 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.71 -1.65 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 69.39 -0.93 49 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 67.10 -1.43 49 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 64.83 -2.45 48 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 62.57 -1.34 47 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 60.70 -2.07 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.19 -0.12 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 56.37 +0.17 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.93 -1.22 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 51.84 -0.72 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 49.80 -2.02 44 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 47.81 -0.52 44 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 45.84 -1.14 44 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 43.96 -0.12 43 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 42.09 -0.39 43 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 40.31 -0.27 43 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 38.53 -0.61 43 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 36.84 -1.41 42 0 3 0
29SEP26 135.00 C 0.00 0.00 0.00 35.18 -0.47 42 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 33.60 -2.02 42 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 32.08 -0.51 42 0 143 0
29SEP26 142.50 C 0.00 0.00 0.00 30.59 -1.99 42 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 29.19 -0.88 42 0 2,499 0
29SEP26 147.50 C 0.00 0.00 0.00 28.13 -0.32 43 0 2,440 0
29SEP26 150.00 C 26.73 26.73 26.73 26.73 -0.01 42 2 966 +2
29SEP26 152.50 C 0.00 0.00 0.00 25.59 -1.14 42 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 24.40 -0.29 42 0 1,546 0
29SEP26 157.50 C 0.00 0.00 0.00 22.99 -0.72 42 0 1,010 0
29SEP26 160.00 C 22.10 22.40 22.10 21.92 -0.77 42 9 7,437 -2
29SEP26 162.50 C 0.00 0.00 0.00 20.88 -0.78 42 0 432 0
29SEP26 165.00 C 19.79 19.79 19.79 19.73 -0.87 42 5 3,158 +5
29SEP26 167.50 C 18.89 18.89 18.89 19.25 -0.42 43 10 1,280 +10
29SEP26 170.00 C 17.58 18.47 17.58 18.10 -0.78 42 53 2,463 +2
29SEP26 172.50 C 0.00 0.00 0.00 17.20 -0.74 42 0 474 0
29SEP26 175.00 C 0.00 0.00 0.00 16.41 -0.71 42 0 6,695 0
29SEP26 177.50 C 0.00 0.00 0.00 15.67 -0.68 42 0 3,427 0
29SEP26 180.00 C 14.91 15.80 14.91 14.83 -0.75 42 62 3,852 -1
29SEP26 182.50 C 0.00 0.00 0.00 14.07 -0.73 42 0 335 0
29SEP26 185.00 C 13.71 13.71 13.71 13.39 -0.70 42 2 878 -2
29SEP26 187.50 C 13.17 13.17 13.17 12.71 -0.70 42 30 584 0
29SEP26 190.00 C 12.31 12.31 12.31 12.03 -0.70 42 30 718 -30
29SEP26 192.50 C 0.00 0.00 0.00 11.35 -0.70 42 0 135 0
29SEP26 195.00 C 11.37 11.92 11.37 10.74 -0.63 42 11 190 +11
29SEP26 197.50 C 0.00 0.00 0.00 10.22 -0.57 42 0 331 0
29SEP26 200.00 C 10.64 10.64 10.64 9.69 -0.58 42 30 6,005 0
29SEP26 205.00 C 0.00 0.00 0.00 8.64 -0.58 42 0 125 0
29SEP26 210.00 C 0.00 0.00 0.00 7.73 -0.47 42 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 6.95 -0.46 42 0 216 0
29SEP26 220.00 C 0.00 0.00 0.00 6.17 -0.46 42 0 3,660 0
29SEP26 225.00 C 6.59 6.80 6.59 5.52 -0.36 42 31 653 -1
29SEP26 230.00 C 6.39 6.39 6.39 4.95 -0.36 42 20 112 +16
29SEP26 235.00 C 5.60 5.74 5.34 4.38 -0.36 42 1,000 1,029 +904
29SEP26 240.00 C 0.00 0.00 0.00 3.90 -0.28 42 0 2,368 0
29SEP26 245.00 C 0.00 0.00 0.00 3.51 -0.27 42 0 136 0
29SEP26 250.00 C 4.55 4.55 4.55 3.11 -0.27 42 1 321 0
29SEP26 255.00 C 0.00 0.00 0.00 2.74 -0.25 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 2.47 -0.20 42 0 30 0
29SEP26 265.00 C 3.74 3.74 3.59 2.14 -0.26 42 5 249 -1
29SEP26 270.00 C 3.30 3.30 3.30 1.93 -0.20 42 1 38 +1
29SEP26 275.00 C 0.00 0.00 0.00 1.67 -0.19 42 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 1.50 -0.19 42 0 287 0
29SEP26 285.00 C 0.00 0.00 0.00 1.33 -0.18 42 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 1.16 -0.18 42 0 516 0
29SEP26 295.00 C 0.00 0.00 0.00 1.05 -0.12 42 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.94 -0.12 42 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 82.25 -1.69 53 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 80.28 -1.25 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 77.99 -0.20 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.73 -1.13 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 73.50 -1.10 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 71.29 -1.10 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 68.77 -1.43 48 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 66.95 -1.87 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 64.83 +0.13 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 62.40 -0.61 46 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 60.68 -1.80 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 58.66 -1.15 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 56.33 -1.13 44 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 54.39 -1.85 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 52.48 -1.53 44 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 50.99 -1.72 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 48.78 -1.04 43 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 47.34 +0.26 44 0 0 0
30DEC26 125.00 C 45.00 45.00 45.00 45.25 -1.31 43 1 24 +1
30DEC26 127.50 C 0.00 0.00 0.00 43.91 -1.01 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 41.91 -0.84 42 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 40.70 -1.76 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 38.78 -2.06 42 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 37.62 +0.02 43 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 35.82 -0.27 42 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 34.42 +0.01 42 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 33.08 -0.63 42 0 19 0
30DEC26 147.50 C 32.00 32.00 32.00 31.79 +0.03 42 4 1,164 +4
30DEC26 150.00 C 0.00 0.00 0.00 30.53 -1.15 42 0 374 0
30DEC26 152.50 C 0.00 0.00 0.00 29.96 -1.28 43 0 134 0
30DEC26 155.00 C 0.00 0.00 0.00 28.20 -1.09 42 0 765 0
30DEC26 157.50 C 0.00 0.00 0.00 27.11 -0.26 42 0 115 0
30DEC26 160.00 C 25.49 25.50 25.49 26.07 -0.98 42 4 1,138 +2
30DEC26 162.50 C 0.00 0.00 0.00 25.07 -0.83 42 0 36 0
30DEC26 165.00 C 0.00 0.00 0.00 24.10 -0.67 42 165 387 0
30DEC26 167.50 C 0.00 0.00 0.00 23.02 -0.80 42 0 1,086 0
30DEC26 170.00 C 21.89 21.89 21.79 22.12 -0.83 42 3 8,306 0
30DEC26 172.50 C 0.00 0.00 0.00 21.34 -0.72 42 0 970 0
30DEC26 175.00 C 22.08 22.08 21.10 20.46 -0.67 42 21 308 +18
30DEC26 177.50 C 0.00 0.00 0.00 19.73 -0.56 42 0 528 0
30DEC26 180.00 C 18.50 18.50 18.50 18.98 -0.74 42 1 1,870 -1
30DEC26 182.50 C 18.44 18.44 18.44 18.25 -0.71 42 5 38 +5
30DEC26 185.00 C 0.00 0.00 0.00 17.42 -0.78 42 0 47 0
30DEC26 187.50 C 0.00 0.00 0.00 16.73 -0.77 42 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 16.07 -0.77 42 0 579 0
30DEC26 192.50 C 0.00 0.00 0.00 15.41 -0.77 42 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 14.75 -0.77 42 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 14.09 -0.77 42 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 13.43 -0.77 42 0 155 0
30DEC26 205.00 C 0.00 0.00 0.00 12.37 -0.64 42 0 18 0
30DEC26 210.00 C 12.30 12.30 12.30 11.36 -0.64 42 5 186 +5
30DEC26 215.00 C 0.00 0.00 0.00 10.34 -0.65 42 0 65 0
30DEC26 220.00 C 11.06 11.11 11.06 9.47 -0.52 42 3 120 -1
30DEC26 225.00 C 0.00 0.00 0.00 8.72 -0.52 42 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 7.96 -0.52 42 0 13 0
30DEC26 235.00 C 0.00 0.00 0.00 7.20 -0.53 42 0 94 0
30DEC26 240.00 C 0.00 0.00 0.00 6.65 -0.41 42 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 6.10 -0.42 42 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 5.56 -0.41 42 0 28 0
30DEC26 255.00 C 0.00 0.00 0.00 5.03 -0.40 42 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 4.65 -0.31 42 0 25 0
30DEC26 265.00 C 0.00 0.00 0.00 4.27 -0.31 42 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 3.89 -0.31 42 0 54 0
30DEC26 275.00 C 0.00 0.00 0.00 3.51 -0.31 42 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 3.14 -0.32 41 0 11 0
30DEC26 285.00 C 0.00 0.00 0.00 2.89 -0.32 41 0 1 0
30DEC26 290.00 C 0.00 0.00 0.00 2.64 -0.31 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.39 -0.31 41 0 5 0
30DEC26 300.00 C 0.00 0.00 0.00 2.17 -0.27 41 0 1,583 0
TOTAL CALL 30,967 649,754 +7,186
06FEB26 137.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
06FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
06FEB26 142.50 P 0.09 0.09 0.08 0.01 0.00 59 3 254 +3
06FEB26 145.00 P 0.06 0.06 0.06 0.01 -0.01 50 10 417 0
06FEB26 147.50 P 0.22 0.22 0.12 0.03 -0.03 49 101 896 +91
06FEB26 150.00 P 0.32 0.41 0.15 0.09 -0.06 47 156 1,944 +23
06FEB26 152.50 P 0.71 0.82 0.28 0.25 -0.10 46 616 1,826 +144
06FEB26 155.00 P 1.20 1.49 0.46 0.64 -0.10 47 1,236 2,352 +69
06FEB26 157.50 P 1.79 2.43 0.84 1.37 -0.02 47 3,027 2,180 -21
06FEB26 160.00 P 3.31 4.00 1.45 2.46 +0.09 46 802 2,081 -511
06FEB26 162.50 P 4.89 5.45 2.76 4.15 +0.45 49 406 1,308 +23
06FEB26 165.00 P 6.56 7.05 5.62 6.03 +0.63 48 39 1,393 -11
06FEB26 167.50 P 8.81 8.81 7.65 8.43 +1.04 58 7 594 -4
06FEB26 170.00 P 10.50 11.00 10.50 10.87 +1.25 67 13 485 -10
06FEB26 172.50 P 14.09 14.09 12.55 13.21 +1.33 68 8 328 -5
06FEB26 175.00 P 16.40 16.40 14.90 15.70 +1.22 78 11 97 -11
06FEB26 177.50 P 0.00 0.00 0.00 18.19 +1.18 86 0 15 -2
06FEB26 180.00 P 0.00 0.00 0.00 20.69 +1.22 95 0 21 -41
06FEB26 182.50 P 0.00 0.00 0.00 23.19 +1.24 103 0 0 0
06FEB26 185.00 P 0.00 0.00 0.00 25.68 +1.23 111 0 0 0
06FEB26 187.50 P 0.00 0.00 0.00 28.18 +1.24 119 0 0 0
06FEB26 190.00 P 0.00 0.00 0.00 30.68 +1.24 126 0 0 0
06FEB26 192.50 P 0.00 0.00 0.00 33.18 +1.24 134 0 0 0
06FEB26 195.00 P 0.00 0.00 0.00 35.68 +1.24 142 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 0.03 0.00 45 0 44 0
13FEB26 137.50 P 0.22 0.26 0.22 0.05 0.00 43 4 5 +4
13FEB26 140.00 P 0.30 0.35 0.22 0.11 0.00 43 52 258 +43
13FEB26 142.50 P 0.38 0.45 0.35 0.20 0.00 43 71 530 0
13FEB26 145.00 P 0.68 0.75 0.45 0.37 +0.01 43 10 72 +2
13FEB26 147.50 P 0.99 1.09 0.70 0.64 +0.04 43 27 672 +3
13FEB26 150.00 P 1.25 1.60 1.03 1.05 +0.08 43 63 1,568 +37
13FEB26 152.50 P 1.93 2.22 1.42 1.63 +0.14 43 243 1,198 -4
13FEB26 155.00 P 2.54 3.25 1.70 2.40 +0.21 43 444 796 +38
13FEB26 157.50 P 3.92 4.10 2.50 3.36 +0.28 43 179 365 +12
13FEB26 160.00 P 5.02 5.40 4.40 4.60 +0.40 43 107 263 -35
13FEB26 162.50 P 6.95 6.95 5.52 5.98 +0.44 43 24 179 +24
13FEB26 165.00 P 7.30 7.30 7.30 7.70 +0.61 44 13 215 +13
13FEB26 167.50 P 10.50 10.50 7.70 9.59 +0.75 44 20 37 +3
13FEB26 170.00 P 11.60 11.60 11.60 11.60 +0.82 45 11 18 +11
13FEB26 172.50 P 13.25 13.70 13.25 13.83 +0.96 47 6 13 +6
13FEB26 175.00 P 0.00 0.00 0.00 15.86 +0.77 42 0 21 0
13FEB26 177.50 P 0.00 0.00 0.00 18.19 +0.78 42 0 1 0
13FEB26 180.00 P 0.00 0.00 0.00 20.69 +0.87 46 0 0 0
13FEB26 182.50 P 0.00 0.00 0.00 23.19 +0.91 50 0 0 0
13FEB26 185.00 P 0.00 0.00 0.00 25.68 +0.90 54 0 0 0
13FEB26 187.50 P 0.00 0.00 0.00 28.18 +0.86 58 0 0 0
13FEB26 190.00 P 0.00 0.00 0.00 30.68 +1.24 62 0 0 0
13FEB26 192.50 P 0.00 0.00 0.00 33.18 +0.73 66 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 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 79 0 361 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 214 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 0.00 0.00 0.01 0.00 65 0 477 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 500 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,146 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 467 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 811 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 460 0
26FEB26 115.00 P 0.13 0.13 0.13 0.01 0.00 47 8 1,493 0
26FEB26 117.50 P 0.20 0.20 0.16 0.01 0.00 44 11 946 +3
26FEB26 120.00 P 0.00 0.00 0.00 0.02 0.00 44 0 10,073 0
26FEB26 122.50 P 0.23 0.23 0.23 0.04 0.00 45 4 1,857 0
26FEB26 125.00 P 0.29 0.32 0.27 0.06 -0.01 44 11 2,750 -2
26FEB26 127.50 P 0.36 0.36 0.34 0.10 -0.01 43 13 5,119 0
26FEB26 130.00 P 0.41 0.51 0.40 0.16 -0.01 43 9 16,486 -1
26FEB26 132.50 P 0.51 0.59 0.50 0.26 -0.01 43 16 3,037 +11
26FEB26 135.00 P 0.63 0.75 0.53 0.40 0.00 43 32 13,102 0
26FEB26 137.50 P 0.84 0.96 0.73 0.59 +0.01 43 41 5,378 +31
26FEB26 140.00 P 1.15 1.29 0.86 0.86 +0.01 44 638 18,075 -132
26FEB26 142.50 P 1.48 1.58 1.14 1.22 +0.04 44 143 4,019 +65
26FEB26 145.00 P 1.87 2.13 1.50 1.68 +0.07 44 238 6,651 +55
26FEB26 147.50 P 2.38 2.79 2.08 2.25 +0.12 44 255 8,142 -13
26FEB26 150.00 P 3.08 3.60 2.43 2.88 +0.20 43 814 6,871 +209
26FEB26 152.50 P 3.84 4.50 3.13 3.69 +0.18 43 1,448 6,526 +310
26FEB26 155.00 P 4.89 5.50 3.80 4.55 +0.15 43 2,452 8,270 -101
26FEB26 157.50 P 6.04 6.63 4.80 5.65 +0.28 43 1,054 4,905 -126
26FEB26 160.00 P 7.62 8.20 5.83 6.96 +0.31 43 766 11,357 +29
26FEB26 162.50 P 8.80 9.34 7.88 8.37 +0.38 43 995 2,534 -27
26FEB26 165.00 P 10.30 10.70 8.80 9.98 +0.48 44 758 7,953 -437
26FEB26 167.50 P 12.30 12.34 11.90 11.69 +0.50 44 74 2,422 +31
26FEB26 170.00 P 14.00 14.98 12.30 13.50 +0.59 44 127 3,625 +31
26FEB26 172.50 P 15.93 16.08 15.93 15.46 +0.67 45 3 1,920 +1
26FEB26 175.00 P 18.63 18.63 17.00 17.50 +0.77 46 124 1,947 +82
26FEB26 177.50 P 20.44 20.44 20.44 19.63 +0.81 46 1 153 0
26FEB26 180.00 P 0.00 0.00 0.00 21.82 +0.86 47 0 506 0
26FEB26 182.50 P 0.00 0.00 0.00 24.07 +0.92 47 0 54 0
26FEB26 185.00 P 26.75 26.75 26.75 26.25 +1.19 47 8 422 -8
26FEB26 187.50 P 0.00 0.00 0.00 28.52 +1.01 46 0 134 0
26FEB26 190.00 P 0.00 0.00 0.00 30.88 +1.44 46 0 181 0
26FEB26 192.50 P 0.00 0.00 0.00 33.29 +0.84 47 0 0 0
26FEB26 195.00 P 34.95 35.50 33.75 35.70 +1.26 47 3 30 -1
26FEB26 197.50 P 0.00 0.00 0.00 38.12 +1.51 47 0 52 0
26FEB26 200.00 P 0.00 0.00 0.00 40.57 +0.34 47 0 110 0
26FEB26 205.00 P 0.00 0.00 0.00 45.60 +0.51 53 0 50 0
26FEB26 210.00 P 0.00 0.00 0.00 50.59 +0.49 57 0 0 -1
26FEB26 215.00 P 0.00 0.00 0.00 55.59 +1.20 61 0 0 -88
26FEB26 220.00 P 0.00 0.00 0.00 60.59 +1.50 65 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 65.60 +1.56 69 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 70.65 +1.65 75 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 75.58 +1.19 75 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 80.55 +1.55 76 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 85.58 +1.58 82 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 90.58 +1.19 85 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 95.50 -0.09 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 100.77 +1.77 101 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 105.58 +0.55 95 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 110.58 +1.58 98 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 115.58 +1.58 101 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 120.50 +1.50 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 125.50 +0.87 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 130.63 +0.97 112 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 135.58 +1.24 111 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 140.58 +1.15 114 0 0 0
30MAR26 65.00 P 0.03 0.10 0.02 0.01 0.00 77 151 2,076 +149
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,103 0
30MAR26 70.00 P 0.05 0.05 0.05 0.01 0.00 71 23 5,002 -23
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 748 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5,748 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,432 0
30MAR26 80.00 P 0.10 0.10 0.10 0.01 0.00 60 30 4,135 0
30MAR26 82.50 P 0.11 0.11 0.11 0.01 0.00 58 30 5,705 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4,418 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 604 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.01 0.00 46 0 2,582 0
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 0.21 0.02 0.00 44 22 28,136 +10
30MAR26 102.50 P 0.28 0.28 0.28 0.03 0.00 44 6 2,062 -6
30MAR26 105.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 8,881 0
30MAR26 107.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 5,389 0
30MAR26 110.00 P 0.42 0.48 0.41 0.10 +0.01 44 18 16,562 0
30MAR26 112.50 P 0.00 0.00 0.00 0.15 +0.01 44 0 3,075 0
30MAR26 115.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 5,651 0
30MAR26 117.50 P 0.00 0.00 0.00 0.30 +0.02 44 0 6,994 0
30MAR26 120.00 P 0.77 0.80 0.66 0.42 +0.03 43 49 15,257 -15
30MAR26 122.50 P 0.86 0.86 0.86 0.56 +0.04 43 11 4,438 -10
30MAR26 125.00 P 1.05 1.05 0.96 0.76 +0.05 44 11 11,415 -11
30MAR26 127.50 P 1.16 1.16 1.16 1.00 +0.08 44 3 6,573 0
30MAR26 130.00 P 1.45 1.60 1.25 1.27 +0.07 44 178 26,003 +4
30MAR26 132.50 P 1.79 1.90 1.55 1.64 +0.11 44 106 50,444 +45
30MAR26 135.00 P 2.15 2.17 1.88 2.01 +0.10 43 33 26,921 +26
30MAR26 137.50 P 2.48 2.60 2.38 2.42 +0.07 43 95 8,055 +5
30MAR26 140.00 P 3.16 3.22 2.77 2.92 +0.08 43 317 15,446 -165
30MAR26 142.50 P 3.82 3.97 3.30 3.55 +0.12 43 564 5,913 +395
30MAR26 145.00 P 4.32 4.61 4.10 4.25 +0.17 43 187 13,164 +50
30MAR26 147.50 P 5.34 5.45 4.90 5.04 +0.27 42 146 6,299 -19
30MAR26 150.00 P 6.10 6.60 5.22 5.94 +0.32 43 258 18,632 +46
30MAR26 152.50 P 7.20 7.67 6.71 7.02 +0.43 43 128 7,095 -34
30MAR26 155.00 P 8.30 8.74 7.10 8.13 +0.37 43 281 8,323 +95
30MAR26 157.50 P 9.58 10.30 9.00 9.23 +0.27 43 207 2,596 +27
30MAR26 160.00 P 10.43 11.50 9.46 10.71 +0.63 44 191 8,157 +52
30MAR26 162.50 P 12.34 13.13 11.66 12.06 +0.47 43 36 3,255 -19
30MAR26 165.00 P 13.60 13.60 13.60 13.60 +0.50 44 20 13,485 -20
30MAR26 167.50 P 15.60 15.60 14.75 15.28 +0.76 44 3 2,167 -1
30MAR26 170.00 P 16.68 16.99 16.68 16.99 +0.79 45 8 8,102 +8
30MAR26 172.50 P 19.40 19.40 19.40 18.79 +0.89 45 20 1,241 -20
30MAR26 175.00 P 21.40 21.40 21.40 20.65 +0.75 45 2 4,246 0
30MAR26 177.50 P 0.00 0.00 0.00 22.57 +0.83 46 0 1,146 0
30MAR26 180.00 P 23.50 25.00 23.50 24.55 +0.86 46 12 878 0
30MAR26 182.50 P 0.00 0.00 0.00 26.59 +0.92 46 0 366 0
30MAR26 185.00 P 29.00 29.00 27.92 28.67 +0.93 47 3 958 +2
30MAR26 187.50 P 0.00 0.00 0.00 30.79 +1.16 47 0 484 0
30MAR26 190.00 P 32.15 32.30 31.25 32.96 +1.18 47 3 1,359 +1
30MAR26 192.50 P 0.00 0.00 0.00 35.17 +1.02 48 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 37.41 +1.35 48 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 39.66 +1.01 49 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 41.97 +1.36 49 0 3,192 0
30MAR26 205.00 P 0.00 0.00 0.00 46.42 +0.88 48 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 51.14 +1.04 48 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 55.93 +1.12 49 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 60.74 +0.56 49 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 65.65 +1.61 49 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 70.65 +1.24 52 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 75.60 +0.43 53 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 80.55 +1.55 54 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 85.58 +0.90 57 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 90.58 +1.19 59 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 95.50 -0.09 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 100.77 +1.77 69 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 105.58 +0.11 66 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 110.58 -0.19 68 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 115.58 +1.28 70 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 120.50 +1.50 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 125.50 +0.87 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 130.63 +0.97 78 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 135.58 +1.24 78 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 140.58 +1.15 79 0 0 0
29APR26 80.00 P 0.09 0.10 0.09 0.01 0.00 48 400 1,162 +400
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29APR26 85.00 P 0.12 0.12 0.12 0.01 0.00 44 40 287 +40
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.22 0.22 0.22 0.03 0.00 43 40 215 +40
29APR26 95.00 P 0.00 0.00 0.00 0.04 0.00 42 0 11 0
29APR26 97.50 P 0.00 0.00 0.00 0.06 0.00 42 0 148 0
29APR26 100.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 433 0
29APR26 102.50 P 0.44 0.44 0.43 0.12 +0.01 42 92 308 +92
29APR26 105.00 P 0.51 0.51 0.45 0.17 +0.01 42 41 327 +41
29APR26 107.50 P 0.52 0.52 0.52 0.24 +0.02 42 1 329 +1
29APR26 110.00 P 0.67 0.67 0.65 0.32 +0.02 42 90 307 +90
29APR26 112.50 P 0.00 0.00 0.00 0.44 +0.03 42 0 67 0
29APR26 115.00 P 0.00 0.00 0.00 0.57 +0.03 42 0 323 0
29APR26 117.50 P 0.00 0.00 0.00 0.75 +0.05 42 0 341 0
29APR26 120.00 P 1.16 1.16 1.16 0.94 +0.04 42 1 935 +1
29APR26 122.50 P 0.00 0.00 0.00 1.22 +0.08 42 0 832 0
29APR26 125.00 P 1.64 1.64 1.42 1.50 +0.08 42 141 1,758 +141
29APR26 127.50 P 0.00 0.00 0.00 1.80 +0.03 41 3,000 4,578 +3,000
29APR26 130.00 P 2.32 2.32 1.97 2.13 +0.01 41 36 2,413 +36
29APR26 132.50 P 2.70 2.70 2.70 2.61 +0.05 41 20 5,734 +20
29APR26 135.00 P 3.19 3.19 3.00 3.10 +0.15 41 125 4,273 +125
29APR26 137.50 P 0.00 0.00 0.00 3.70 +0.21 41 0 2,517 0
29APR26 140.00 P 4.50 4.60 3.90 4.34 +0.22 41 240 2,880 +184
29APR26 142.50 P 5.19 5.24 4.62 5.06 +0.28 41 320 1,950 +320
29APR26 145.00 P 5.81 6.18 5.71 5.86 +0.28 41 542 2,906 +427
29APR26 147.50 P 6.99 6.99 6.48 6.70 +0.28 41 19 1,007 +4
29APR26 150.00 P 7.81 8.30 7.63 7.69 +0.32 41 139 3,124 +47
29APR26 152.50 P 8.93 9.09 8.43 8.71 +0.30 41 173 1,137 +16
29APR26 155.00 P 10.23 10.72 9.50 9.92 +0.48 41 93 793 -2
29APR26 157.50 P 11.46 12.01 11.19 11.12 +0.34 41 131 838 -1
29APR26 160.00 P 12.65 12.65 12.00 12.59 +0.49 42 365 2,557 +269
29APR26 162.50 P 14.10 14.79 13.85 14.01 +0.50 42 9 328 +5
29APR26 165.00 P 16.00 16.10 14.89 15.55 +0.50 42 305 2,060 +299
29APR26 167.50 P 0.00 0.00 0.00 17.16 +0.59 42 0 817 0
29APR26 170.00 P 18.40 18.40 18.40 18.83 +0.75 42 1 755 +1
29APR26 172.50 P 0.00 0.00 0.00 20.58 +0.65 43 0 1,070 0
29APR26 175.00 P 0.00 0.00 0.00 22.39 +0.71 43 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 24.25 +0.67 43 0 227 0
29APR26 180.00 P 0.00 0.00 0.00 26.17 +0.79 44 0 145 0
29APR26 182.50 P 0.00 0.00 0.00 27.89 +0.74 43 0 140 0
29APR26 185.00 P 0.00 0.00 0.00 30.00 +0.67 44 0 66 0
29APR26 187.50 P 0.00 0.00 0.00 32.05 +0.70 44 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 34.12 +1.89 44 0 117 0
29APR26 192.50 P 0.00 0.00 0.00 36.26 +2.11 44 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 38.42 +2.36 45 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 40.60 +0.76 45 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 42.80 +2.19 45 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 47.31 +0.59 46 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 51.91 +0.44 46 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 56.26 +1.45 44 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 61.28 +1.10 47 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 66.05 +1.84 47 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 70.87 +1.46 47 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 75.73 +0.41 47 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 80.62 +1.62 48 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 85.59 +0.91 49 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 90.59 -0.02 51 0 0 0
28MAY26 120.00 P 1.62 1.62 1.62 1.64 +0.01 42 10 106 +10
28MAY26 122.50 P 2.08 2.08 1.82 1.97 -0.01 42 260 353 +260
28MAY26 125.00 P 2.53 2.53 2.15 2.37 0.00 42 260 324 +260
28MAY26 127.50 P 2.92 3.04 2.49 2.78 -0.02 41 381 385 +351
28MAY26 130.00 P 3.14 3.14 2.94 3.28 +0.06 41 69 199 +69
28MAY26 132.50 P 4.02 4.02 3.37 3.80 +0.06 41 343 343 +343
28MAY26 135.00 P 4.63 4.65 4.29 4.45 +0.12 41 43 1,049 +42
28MAY26 137.50 P 0.00 0.00 0.00 5.10 +0.16 41 0 95 0
28MAY26 140.00 P 5.69 5.69 5.69 5.85 +0.20 41 11 71 +11
28MAY26 142.50 P 6.45 6.45 6.45 6.67 +0.27 41 7 536 +7
28MAY26 145.00 P 7.75 7.86 7.05 7.49 +0.21 41 153 622 +151
28MAY26 147.50 P 8.69 8.69 8.69 8.48 +0.28 41 2 871 0
28MAY26 150.00 P 9.06 9.06 9.06 9.48 +0.33 41 15 434 +15
28MAY26 152.50 P 0.00 0.00 0.00 10.60 +0.28 41 0 233 0
28MAY26 155.00 P 11.15 11.15 11.15 11.86 +0.36 41 20 350 +20
28MAY26 157.50 P 13.58 13.58 13.58 13.17 +0.40 42 14 114 +14
28MAY26 160.00 P 14.46 14.63 14.25 14.58 +0.48 42 330 406 +227
28MAY26 162.50 P 15.50 15.99 15.50 16.00 +0.48 42 31 67 +31
28MAY26 165.00 P 0.00 0.00 0.00 17.56 +0.53 42 0 90 0
28MAY26 167.50 P 0.00 0.00 0.00 19.15 +0.59 43 1 33 +1
28MAY26 170.00 P 0.00 0.00 0.00 20.81 +0.61 43 0 23 0
28MAY26 172.50 P 0.00 0.00 0.00 22.52 +0.67 43 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 24.29 +0.84 43 0 31 0
28MAY26 177.50 P 0.00 0.00 0.00 26.10 +0.71 44 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 27.97 +0.75 44 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 29.88 +0.91 44 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 31.84 +0.82 44 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 33.73 +0.73 44 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 35.74 +0.72 44 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 37.82 +0.77 45 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 39.90 +0.79 45 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 42.02 +0.79 45 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 44.15 +0.74 45 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 48.52 +1.75 46 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 52.68 +1.21 45 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 57.51 +1.12 47 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 62.11 +1.64 47 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 66.77 +2.23 47 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 71.46 +2.04 47 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 76.23 +0.91 48 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 81.04 +1.90 48 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 85.86 +1.18 48 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 90.76 +0.15 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 0.00 42 2 2,885 -2
29JUN26 82.50 P 0.00 0.00 0.00 0.06 0.00 42 0 778 0
29JUN26 85.00 P 0.46 0.46 0.43 0.09 +0.01 42 63 6,650 +63
29JUN26 87.50 P 0.54 0.54 0.50 0.12 0.00 42 3 465 +3
29JUN26 90.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 2,120 0
29JUN26 92.50 P 0.00 0.00 0.00 0.23 +0.02 42 0 1,041 0
29JUN26 95.00 P 0.00 0.00 0.00 0.31 +0.02 42 0 5,034 0
29JUN26 97.50 P 0.00 0.00 0.00 0.40 +0.02 42 0 2,152 0
29JUN26 100.00 P 0.00 0.00 0.00 0.52 +0.03 42 2 6,837 -2
29JUN26 102.50 P 0.00 0.00 0.00 0.66 +0.04 42 0 1,999 0
29JUN26 105.00 P 0.00 0.00 0.00 0.84 +0.06 42 0 4,520 0
29JUN26 107.50 P 0.00 0.00 0.00 1.04 +0.06 42 0 4,103 0
29JUN26 110.00 P 0.00 0.00 0.00 1.28 +0.09 42 0 4,488 0
29JUN26 112.50 P 0.00 0.00 0.00 1.56 +0.08 42 0 3,491 0
29JUN26 115.00 P 0.00 0.00 0.00 1.85 +0.08 42 0 6,156 0
29JUN26 117.50 P 2.54 2.54 2.54 2.25 +0.13 42 1 2,175 +1
29JUN26 120.00 P 2.84 2.90 2.68 2.60 +0.08 42 69 10,571 +66
29JUN26 122.50 P 0.00 0.00 0.00 3.10 +0.17 42 0 2,827 0
29JUN26 125.00 P 3.57 3.57 3.53 3.53 +0.06 42 69 7,828 +69
29JUN26 127.50 P 4.20 4.20 4.20 3.95 0.00 41 150 1,855 0
29JUN26 130.00 P 4.79 5.00 4.79 4.60 +0.02 41 16 7,200 0
29JUN26 132.50 P 5.16 5.16 5.16 5.23 +0.09 41 2 3,301 0
29JUN26 135.00 P 6.27 6.27 5.90 5.90 +0.16 41 4 10,009 -2
29JUN26 137.50 P 0.00 0.00 0.00 6.71 +0.18 41 0 3,411 0
29JUN26 140.00 P 7.88 7.88 7.88 7.53 +0.23 41 1 5,043 0
29JUN26 142.50 P 8.42 8.65 8.42 8.39 +0.22 41 140 9,856 +140
29JUN26 145.00 P 9.43 9.51 9.10 9.38 +0.27 41 149 12,264 +149
29JUN26 147.50 P 10.10 10.10 10.10 10.40 +0.29 41 1 2,842 -1
29JUN26 150.00 P 12.30 12.30 11.00 11.50 +0.31 41 6 13,289 0
29JUN26 152.50 P 0.00 0.00 0.00 12.68 +0.39 41 0 1,778 0
29JUN26 155.00 P 14.30 14.50 14.30 13.94 +0.40 41 2 2,806 0
29JUN26 157.50 P 0.00 0.00 0.00 15.26 +0.45 41 0 1,204 0
29JUN26 160.00 P 17.00 17.00 17.00 16.66 +0.48 41 1 8,371 +1
29JUN26 162.50 P 17.73 17.73 17.73 18.12 +0.52 41 13 604 0
29JUN26 165.00 P 0.00 0.00 0.00 19.64 +0.47 42 0 6,777 0
29JUN26 167.50 P 0.00 0.00 0.00 21.22 +0.42 42 0 854 0
29JUN26 170.00 P 0.00 0.00 0.00 22.86 +0.57 42 0 560 0
29JUN26 172.50 P 0.00 0.00 0.00 24.55 +0.66 42 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 26.29 +0.82 42 0 2,676 0
29JUN26 177.50 P 0.00 0.00 0.00 28.07 +0.83 42 0 190 0
29JUN26 180.00 P 30.65 30.65 30.65 29.90 +0.65 43 1 863 +1
29JUN26 182.50 P 0.00 0.00 0.00 31.76 +0.69 43 0 550 0
29JUN26 185.00 P 33.64 33.64 33.64 33.68 +0.50 43 1 366 +1
29JUN26 187.50 P 0.00 0.00 0.00 35.62 +0.56 43 0 66 0
29JUN26 190.00 P 0.00 0.00 0.00 37.60 +0.59 43 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 39.48 +0.66 43 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 41.53 +1.61 43 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 43.57 +0.50 44 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 45.68 +1.43 44 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 49.92 +1.75 44 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 54.25 +0.37 44 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 58.70 +1.92 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 63.14 +1.92 45 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 67.71 +1.57 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 72.30 +1.86 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 76.95 +1.48 46 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 81.62 +2.32 46 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 86.38 +0.14 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 91.16 +0.55 46 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 95.98 +0.39 46 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 100.83 +1.20 46 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 105.72 +0.25 47 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 110.64 -0.13 47 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 115.59 +0.24 48 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 120.60 +0.65 49 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 125.60 +0.97 51 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 130.63 +0.15 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 135.58 +0.73 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 140.58 +1.15 54 0 0 0
29SEP26 80.00 P 0.82 0.82 0.75 0.27 +0.01 42 44 1,054 +19
29SEP26 82.50 P 0.00 0.00 0.00 0.36 +0.02 42 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.44 +0.01 42 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.56 +0.01 42 0 21 0
29SEP26 90.00 P 1.30 1.30 1.30 0.72 +0.03 42 2 71 +2
29SEP26 92.50 P 0.00 0.00 0.00 0.87 +0.04 42 0 678 0
29SEP26 95.00 P 0.00 0.00 0.00 1.08 +0.04 42 0 317 0
29SEP26 97.50 P 0.00 0.00 0.00 1.30 +0.05 42 0 121 0
29SEP26 100.00 P 2.00 2.00 2.00 1.56 +0.07 42 10 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.86 +0.07 42 0 147 0
29SEP26 105.00 P 0.00 0.00 0.00 2.17 +0.08 42 0 2,602 0
29SEP26 107.50 P 0.00 0.00 0.00 2.57 +0.11 42 0 186 0
29SEP26 110.00 P 3.23 3.23 3.18 2.97 +0.10 42 85 1,405 +45
29SEP26 112.50 P 0.00 0.00 0.00 3.39 +0.10 42 0 661 0
29SEP26 115.00 P 0.00 0.00 0.00 3.94 +0.16 42 0 5,868 0
29SEP26 117.50 P 0.00 0.00 0.00 4.46 +0.13 42 0 610 0
29SEP26 120.00 P 0.00 0.00 0.00 4.99 +0.11 42 0 3,090 0
29SEP26 122.50 P 0.00 0.00 0.00 5.55 +0.05 42 0 1,161 0
29SEP26 125.00 P 6.39 6.39 6.39 6.16 +0.14 41 30 2,344 +30
29SEP26 127.50 P 6.99 6.99 6.99 6.83 +0.15 41 51 1,217 +1
29SEP26 130.00 P 7.84 7.93 6.97 7.47 +0.10 41 1,420 7,437 +900
29SEP26 132.50 P 8.35 8.35 8.35 8.35 +0.20 41 30 1,713 +30
29SEP26 135.00 P 9.39 9.39 9.39 9.17 +0.25 41 30 4,170 +30
29SEP26 137.50 P 10.64 10.64 10.64 10.08 +0.25 41 65 1,310 +65
29SEP26 140.00 P 11.36 11.36 11.36 11.02 +0.26 41 79 6,033 0
29SEP26 142.50 P 12.41 12.41 12.02 12.02 +0.37 41 112 1,417 +60
29SEP26 145.00 P 13.07 13.35 13.07 13.09 +0.30 41 197 6,753 +71
29SEP26 147.50 P 14.28 14.57 13.80 14.21 +0.31 41 84 1,850 +60
29SEP26 150.00 P 0.00 0.00 0.00 15.40 +0.36 41 0 8,903 0
29SEP26 152.50 P 0.00 0.00 0.00 16.65 +0.38 41 0 2,731 0
29SEP26 155.00 P 18.32 18.32 18.32 17.94 +0.40 41 8 3,529 0
29SEP26 157.50 P 19.70 19.70 19.70 19.30 +0.33 41 13 1,574 0
29SEP26 160.00 P 0.00 0.00 0.00 20.71 +0.35 41 0 6,709 0
29SEP26 162.50 P 0.00 0.00 0.00 22.18 +0.38 41 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 23.74 +0.47 41 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 25.33 +0.57 42 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 26.91 +0.56 42 0 529 0
29SEP26 172.50 P 0.00 0.00 0.00 28.57 +0.60 42 0 512 0
29SEP26 175.00 P 31.31 31.31 31.31 30.29 +0.60 42 1 1,062 -1
29SEP26 177.50 P 0.00 0.00 0.00 31.94 +0.57 42 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 33.71 +0.79 42 0 1,958 0
29SEP26 182.50 P 0.00 0.00 0.00 35.53 +0.14 42 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 37.38 +0.24 42 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 39.27 +1.99 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 41.16 +0.17 43 0 7 0
29SEP26 192.50 P 0.00 0.00 0.00 43.11 +0.24 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 45.06 +0.30 43 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 47.04 +0.95 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 49.05 +1.75 43 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 53.16 +0.58 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 57.31 +0.69 44 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 61.57 +1.82 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 65.83 +0.17 44 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 70.24 +0.97 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 74.66 +0.04 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 79.15 +1.06 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 83.65 +0.76 45 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 88.21 -0.07 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 92.81 +0.22 45 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 97.45 +1.44 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 101.85 +1.05 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 106.55 +1.08 44 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 111.31 +0.54 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.08 +0.73 44 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 120.88 +0.93 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.71 +1.08 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 130.63 +0.15 44 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 135.58 +0.09 44 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 140.58 +0.58 45 0 0 0
30DEC26 80.00 P 1.36 1.36 1.30 0.68 +0.02 42 21 829 -19
30DEC26 82.50 P 1.52 1.52 1.52 0.83 +0.02 42 1 73 +1
30DEC26 85.00 P 0.00 0.00 0.00 1.01 +0.03 42 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 1.22 +0.03 42 0 38 0
30DEC26 90.00 P 0.00 0.00 0.00 1.44 +0.03 42 0 95 0
30DEC26 92.50 P 0.00 0.00 0.00 1.73 +0.05 42 0 11 0
30DEC26 95.00 P 0.00 0.00 0.00 2.03 +0.05 42 0 2,055 0
30DEC26 97.50 P 0.00 0.00 0.00 2.34 +0.05 42 0 105 0
30DEC26 100.00 P 0.00 0.00 0.00 2.74 +0.08 42 0 586 0
30DEC26 102.50 P 0.00 0.00 0.00 3.16 +0.08 42 0 1 0
30DEC26 105.00 P 3.93 3.93 3.93 3.58 +0.08 42 10 188 +10
30DEC26 107.50 P 0.00 0.00 0.00 4.08 +0.12 42 0 65 0
30DEC26 110.00 P 4.85 4.96 4.50 4.64 +0.12 42 7 332 +1
30DEC26 112.50 P 0.00 0.00 0.00 5.20 +0.12 42 0 1,132 0
30DEC26 115.00 P 0.00 0.00 0.00 5.77 +0.12 42 0 391 0
30DEC26 117.50 P 0.00 0.00 0.00 6.39 +0.15 42 0 554 0
30DEC26 120.00 P 7.00 7.00 7.00 7.02 +0.38 41 1 1,123 0
30DEC26 122.50 P 8.04 8.04 7.62 7.70 +0.18 41 135 911 +70
30DEC26 125.00 P 8.55 8.78 8.55 8.28 +0.05 41 91 637 +65
30DEC26 127.50 P 0.00 0.00 0.00 9.22 +0.24 41 0 2,025 0
30DEC26 130.00 P 9.77 9.77 9.77 10.05 +0.28 41 751 6,378 +751
30DEC26 132.50 P 10.62 10.62 10.62 10.91 +0.29 41 2 1,060 0
30DEC26 135.00 P 12.04 12.28 11.50 11.82 +0.30 41 127 1,031 +55
30DEC26 137.50 P 0.00 0.00 0.00 12.78 +0.28 41 0 2,057 0
30DEC26 140.00 P 14.28 14.28 13.62 13.73 +0.27 40 71 504 +6
30DEC26 142.50 P 15.17 15.17 15.17 14.87 +0.19 41 2 137 +2
30DEC26 145.00 P 15.89 16.20 15.89 15.89 +0.32 41 1,188 3,666 +1,188
30DEC26 147.50 P 17.38 17.38 17.38 17.17 +0.48 41 5 472 0
30DEC26 150.00 P 18.52 18.64 18.36 18.22 +0.35 40 39 1,591 +37
30DEC26 152.50 P 19.64 20.00 19.64 19.67 +0.39 41 53 974 +53
30DEC26 155.00 P 20.70 20.70 20.70 20.95 +0.34 41 20 1,945 +20
30DEC26 157.50 P 0.00 0.00 0.00 22.33 +0.39 41 0 207 0
30DEC26 160.00 P 23.50 23.50 23.50 23.33 +0.12 40 12 2,256 +10
30DEC26 162.50 P 0.00 0.00 0.00 25.22 +0.42 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 26.73 +0.45 41 165 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 28.27 +0.37 41 0 1,163 0
30DEC26 170.00 P 0.00 0.00 0.00 29.92 +0.42 41 0 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 31.51 +0.55 41 0 1,118 0
30DEC26 175.00 P 0.00 0.00 0.00 33.21 +0.61 41 0 197 0
30DEC26 177.50 P 0.00 0.00 0.00 34.88 +0.54 41 0 163 0
30DEC26 180.00 P 36.70 36.70 36.70 36.62 +0.61 41 2 18 +2
30DEC26 182.50 P 0.00 0.00 0.00 38.47 +0.70 42 0 55 0
30DEC26 185.00 P 0.00 0.00 0.00 40.28 +1.74 42 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 42.13 -0.01 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 43.99 +0.17 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 45.88 +0.42 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.79 +0.14 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 49.73 +0.91 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 51.69 +0.93 43 0 14 0
30DEC26 205.00 P 0.00 0.00 0.00 55.67 +0.15 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 59.44 +0.22 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 63.57 +1.46 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.05 +1.01 43 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 72.33 +1.68 44 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 76.61 +0.86 44 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 80.70 -0.43 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 85.09 +0.75 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 89.56 +1.00 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 94.10 +1.51 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 98.65 +0.96 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 103.55 +0.45 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 108.15 +0.03 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 112.74 +1.17 45 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 117.41 +0.65 45 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 122.09 +1.01 45 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 126.83 +0.71 45 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 131.58 +1.10 45 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 136.36 +0.87 45 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 141.12 +1.09 45 0 96 0
TOTAL PUT 34,881 965,743 +11,846
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$ 13.26
26FEB26 7.50 C 0.00 0.00 0.00 5.77 +0.09 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.52 +0.05 0 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.27 0.00 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.02 +0.13 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.77 +0.11 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.53 +0.12 70 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.28 0.00 65 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.03 +0.12 60 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.78 +0.01 56 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.54 +0.09 61 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.29 +0.13 57 0 115 0
26FEB26 10.50 C 0.00 0.00 0.00 2.81 +0.02 57 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 2.35 +0.14 57 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.92 +0.12 57 0 271 0
26FEB26 12.00 C 0.00 0.00 0.00 1.53 +0.12 57 0 323 0
26FEB26 12.50 C 0.00 0.00 0.00 1.15 +0.04 54 0 337 0
26FEB26 13.00 C 0.00 0.00 0.00 0.92 +0.05 60 0 209 0
26FEB26 13.50 C 0.70 0.70 0.68 0.64 0.00 56 32 179 +10
26FEB26 14.00 C 0.48 0.55 0.48 0.48 +0.02 59 25 850 -3
26FEB26 14.50 C 0.33 0.37 0.33 0.33 +0.01 58 3 227 -3
26FEB26 15.00 C 0.26 0.30 0.26 0.23 +0.01 59 32 323 +25
26FEB26 15.50 C 0.00 0.00 0.00 0.15 0.00 58 0 271 0
26FEB26 16.00 C 0.15 0.15 0.11 0.10 0.00 59 18 765 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 0.00 58 0 403 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 0.00 59 0 131 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 0.00 61 0 100 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 0.00 61 0 101 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
26FEB26 19.50 C 0.02 0.02 0.02 0.01 0.00 68 5 59 +5
30MAR26 2.90 C 0.00 0.00 0.00 10.37 +0.12 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.27 +0.10 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.17 +0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.07 +0.12 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.97 +0.12 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.87 +0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.77 +0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.68 +0.12 130 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.58 +0.12 126 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.48 +0.12 123 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.38 +0.08 119 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.28 -0.01 115 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.18 +0.10 111 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.08 +0.01 107 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.98 +0.03 103 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.88 0.00 99 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.78 +0.14 95 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.68 +0.05 89 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.58 -0.04 82 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.48 +0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.38 +0.02 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.28 +0.12 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.03 +0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.78 +0.12 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.53 +0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.29 +0.12 81 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.04 +0.01 75 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.79 +0.12 69 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.54 -0.02 63 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.29 +0.10 55 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.04 +0.10 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.79 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.55 +0.02 60 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.30 -0.02 55 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.05 +0.11 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.81 +0.12 55 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.57 +0.12 56 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.33 +0.05 56 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.09 0.00 55 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.86 +0.09 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.63 0.00 55 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.40 +0.11 54 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 2.97 +0.01 55 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.57 +0.16 55 0 77 0
30MAR26 11.50 C 0.00 0.00 0.00 2.19 +0.12 55 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.85 +0.10 55 0 301 0
30MAR26 12.50 C 0.00 0.00 0.00 1.51 +0.04 53 0 48 0
30MAR26 13.00 C 1.30 1.30 1.30 1.25 0.00 54 2 201 0
30MAR26 13.50 C 1.05 1.05 1.05 1.03 +0.02 54 1 272 -1
30MAR26 14.00 C 0.00 0.00 0.00 0.87 +0.03 56 0 1,450 0
30MAR26 14.50 C 0.00 0.00 0.00 0.70 +0.03 56 0 97 0
30MAR26 15.00 C 0.62 0.62 0.62 0.56 +0.02 56 3 314 +3
30MAR26 15.50 C 0.53 0.53 0.53 0.44 +0.02 56 8 243 +8
30MAR26 16.00 C 0.00 0.00 0.00 0.34 +0.01 55 0 198 0
30MAR26 16.50 C 0.33 0.33 0.33 0.27 +0.01 56 1 109 0
30MAR26 17.00 C 0.26 0.26 0.26 0.21 +0.01 56 5 106 +5
30MAR26 17.50 C 0.00 0.00 0.00 0.16 0.00 56 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 0.00 55 0 160 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 0.00 55 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 0.00 55 0 35 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 0.00 57 0 26 0
29APR26 8.75 C 0.00 0.00 0.00 4.62 +0.07 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.39 -0.02 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.17 +0.08 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.95 +0.16 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.73 +0.10 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.52 +0.14 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.11 +0.15 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.73 +0.15 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.38 +0.10 53 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.06 +0.13 53 0 171 0
29APR26 12.50 C 0.00 0.00 0.00 1.73 +0.03 51 0 51 0
29APR26 13.00 C 1.51 1.51 1.51 1.49 +0.01 52 15 250 0
29APR26 13.50 C 1.33 1.33 1.29 1.28 +0.02 53 13 358 +11
29APR26 14.00 C 1.11 1.11 1.11 1.10 +0.03 54 10 144 0
29APR26 14.50 C 0.00 0.00 0.00 0.94 +0.04 54 0 87 0
29APR26 15.00 C 0.83 0.83 0.83 0.79 +0.04 54 1 1,047 -1
29APR26 15.50 C 0.00 0.00 0.00 0.65 +0.02 54 0 58 0
29APR26 16.00 C 0.00 0.00 0.00 0.54 +0.02 54 0 101 0
29APR26 16.50 C 0.00 0.00 0.00 0.45 +0.02 54 0 42 0
29APR26 17.00 C 0.00 0.00 0.00 0.37 +0.02 54 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.30 +0.01 54 0 30 0
29APR26 18.00 C 0.36 0.36 0.33 0.24 +0.01 53 20 96 +20
29APR26 18.50 C 0.00 0.00 0.00 0.20 +0.01 54 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 0.16 +0.01 53 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.13 0.00 53 0 60 0
28MAY26 9.25 C 0.00 0.00 0.00 4.24 -0.01 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.03 +0.04 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.82 -0.02 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.62 +0.06 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.23 +0.15 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.87 +0.09 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.54 +0.14 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.23 +0.02 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.91 +0.03 50 0 23 0
28MAY26 13.00 C 0.00 0.00 0.00 1.68 +0.02 51 0 0 0
28MAY26 13.50 C 1.49 1.49 1.49 1.47 +0.01 51 15 15 0
28MAY26 14.00 C 1.32 1.36 1.32 1.29 +0.03 52 30 15 0
28MAY26 14.50 C 0.00 0.00 0.00 1.13 +0.03 53 0 21 0
28MAY26 15.00 C 1.02 1.02 1.02 0.97 +0.02 53 15 30 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.83 +0.02 53 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.70 +0.01 52 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.60 +0.01 52 0 9 0
28MAY26 17.00 C 0.63 0.63 0.63 0.51 +0.01 52 15 15 +15
28MAY26 17.50 C 0.00 0.00 0.00 0.42 0.00 52 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.35 -0.01 51 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.30 0.00 52 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.21 0.00 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.60 +0.04 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.50 +0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.40 +0.10 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.30 +0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.21 +0.13 71 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.11 +0.04 67 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.01 +0.06 63 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.91 +0.01 57 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.81 0.00 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.71 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.61 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.51 +0.04 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.42 +0.06 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.32 -0.02 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.07 -0.01 50 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.82 +0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.58 +0.07 53 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.33 +0.15 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.09 +0.02 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.85 +0.11 53 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.60 +0.04 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.36 0.00 50 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.13 0.00 52 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.89 0.00 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.66 +0.11 51 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.43 +0.03 51 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.20 +0.11 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.98 +0.04 51 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.76 +0.03 51 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.54 +0.04 51 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.33 +0.08 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.13 +0.11 51 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.93 +0.09 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.74 +0.09 51 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.36 +0.10 51 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.02 +0.06 51 0 84 0
29JUN26 11.50 C 0.00 0.00 0.00 2.70 +0.05 51 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.40 +0.07 51 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 2.13 +0.06 51 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.89 +0.07 51 0 33 0
29JUN26 13.50 C 0.00 0.00 0.00 1.66 +0.12 51 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.46 +0.05 51 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.28 +0.05 51 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 1.16 +0.08 52 0 38 0
29JUN26 15.50 C 0.00 0.00 0.00 1.01 +0.08 52 0 156 0
29JUN26 16.00 C 0.00 0.00 0.00 0.88 +0.07 52 0 17 0
29JUN26 16.50 C 0.00 0.00 0.00 0.77 +0.07 52 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.66 +0.05 51 0 33 0
29JUN26 17.50 C 0.00 0.00 0.00 0.58 +0.06 52 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.48 +0.03 51 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.36 +0.03 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.31 +0.03 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.61 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.52 +0.05 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.42 +0.06 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.32 -0.02 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.07 -0.01 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.83 +0.08 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.59 +0.08 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.34 +0.10 49 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.10 -0.03 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.87 +0.10 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.63 +0.07 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.40 +0.04 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.17 +0.04 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.95 +0.06 51 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.73 +0.11 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.51 +0.06 51 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.30 +0.06 51 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.10 +0.10 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.89 +0.10 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.70 +0.10 51 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.51 +0.09 51 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.32 +0.08 51 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.14 +0.10 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.97 +0.07 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.64 +0.11 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.32 +0.08 51 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 3.04 +0.08 51 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.77 +0.03 51 0 99 0
29SEP26 12.50 C 2.60 2.60 2.60 2.53 +0.04 51 1 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.29 +0.04 51 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.09 +0.13 51 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.89 +0.10 51 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.72 +0.04 51 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.56 +0.04 51 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.40 +0.03 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.28 +0.04 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.15 +0.04 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.04 +0.03 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.95 +0.04 51 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.85 +0.04 51 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.77 +0.03 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 +0.04 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.63 +0.04 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.66 +0.11 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.47 +0.12 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.29 +0.15 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.10 +0.15 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.92 +0.12 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.75 +0.13 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.58 +0.13 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.41 +0.13 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.26 +0.16 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.96 +0.18 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.67 +0.15 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.40 +0.17 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.15 +0.15 51 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.92 +0.11 51 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.70 +0.09 51 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 2.50 +0.06 51 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.31 +0.04 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.13 +0.03 51 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 1.98 +0.02 51 0 1,157 0
30DEC26 15.50 C 0.00 0.00 0.00 1.83 +0.02 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.68 +0.01 51 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.56 +0.01 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.44 +0.01 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.32 +0.01 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.23 +0.01 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 +0.02 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.05 +0.05 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.96 +0.01 51 0 5 0
TOTAL CALL 270 21,168 +109
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 74 0
26FEB26 9.75 P 0.02 0.02 0.02 0.01 -0.01 59 5 194 +5
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 732 0
26FEB26 10.50 P 0.04 0.04 0.04 0.04 -0.01 59 5 382 0
26FEB26 11.00 P 0.09 0.09 0.08 0.08 -0.01 59 12 486 0
26FEB26 11.50 P 0.15 0.15 0.13 0.14 -0.03 57 46 941 -46
26FEB26 12.00 P 0.25 0.25 0.23 0.25 -0.04 57 4 694 0
26FEB26 12.50 P 0.40 0.40 0.37 0.39 -0.06 56 7 611 +2
26FEB26 13.00 P 0.60 0.60 0.55 0.61 -0.06 57 10 369 -8
26FEB26 13.50 P 0.91 0.91 0.91 0.89 -0.07 59 2 403 0
26FEB26 14.00 P 1.14 1.14 1.14 1.21 -0.08 59 1 205 -1
26FEB26 14.50 P 0.00 0.00 0.00 1.54 -0.07 57 0 138 0
26FEB26 15.00 P 0.00 0.00 0.00 1.94 -0.17 58 0 135 0
26FEB26 15.50 P 0.00 0.00 0.00 2.36 -0.19 57 0 114 0
26FEB26 16.00 P 0.00 0.00 0.00 2.81 -0.21 57 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 3.28 -0.18 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.76 -0.12 57 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.25 -0.22 58 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.74 -0.12 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.24 -0.14 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.74 -0.16 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.24 -0.12 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 165 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 136 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 134 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 55 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 3,593 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.02 54 0 38 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 -0.02 56 0 344 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 -0.01 56 0 147 0
30MAR26 10.50 P 0.14 0.14 0.14 0.17 -0.02 55 45 115 -2
30MAR26 11.00 P 0.25 0.25 0.24 0.25 -0.03 54 6 125 -1
30MAR26 11.50 P 0.34 0.34 0.34 0.37 -0.04 54 35 560 +34
30MAR26 12.00 P 0.50 0.54 0.50 0.53 -0.05 54 2 500 0
30MAR26 12.50 P 0.70 0.70 0.70 0.72 -0.06 54 1 288 +1
30MAR26 13.00 P 0.96 0.96 0.96 0.98 -0.04 56 15 336 0
30MAR26 13.50 P 0.00 0.00 0.00 1.25 -0.06 56 0 268 0
30MAR26 14.00 P 1.57 1.57 1.57 1.57 -0.07 57 15 265 -15
30MAR26 14.50 P 0.00 0.00 0.00 1.92 -0.04 58 0 169 0
30MAR26 15.00 P 0.00 0.00 0.00 2.23 -0.07 55 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 2.61 -0.09 55 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 3.02 -0.09 55 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.45 -0.06 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.89 -0.07 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.35 -0.15 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.81 -0.21 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.29 -0.17 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.77 -0.16 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.25 -0.18 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 0.00 54 0 13 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.10 0.00 54 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.13 -0.01 54 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.15 -0.02 53 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.19 -0.02 53 0 111 0
29APR26 10.50 P 0.24 0.24 0.24 0.28 -0.02 53 3 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.39 -0.03 52 0 318 0
29APR26 11.50 P 0.00 0.00 0.00 0.54 -0.03 52 0 308 0
29APR26 12.00 P 0.00 0.00 0.00 0.71 -0.04 52 0 131 0
29APR26 12.50 P 0.87 0.87 0.87 0.91 -0.05 52 15 130 0
29APR26 13.00 P 0.00 0.00 0.00 1.18 -0.04 53 0 440 0
29APR26 13.50 P 1.41 1.41 1.41 1.46 -0.04 53 36 249 -36
29APR26 14.00 P 0.00 0.00 0.00 1.78 -0.05 54 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 2.07 -0.12 53 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.42 -0.08 53 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.79 -0.16 53 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.18 -0.20 53 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.59 -0.12 53 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.01 -0.08 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.45 -0.07 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.90 -0.26 53 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.36 -0.27 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.82 -0.18 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.30 -0.13 53 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.15 -0.02 51 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.19 -0.02 52 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.27 -0.03 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.37 -0.04 51 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.50 -0.04 51 0 315 0
28MAY26 11.50 P 0.00 0.00 0.00 0.66 -0.05 51 0 21 0
28MAY26 12.00 P 0.00 0.00 0.00 0.85 -0.06 51 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 1.05 -0.07 50 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 1.32 -0.06 51 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 1.61 -0.06 52 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 1.93 -0.06 53 0 7 0
28MAY26 14.50 P 0.00 0.00 0.00 2.23 -0.11 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.57 -0.10 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.93 -0.15 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.31 -0.18 51 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.71 -0.06 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.12 -0.17 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.55 -0.08 52 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.98 -0.21 51 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.43 -0.20 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.89 -0.11 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.35 -0.23 52 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 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 82 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 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 77 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 74 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 71 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 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 67 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 52 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 51 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 51 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 0.00 51 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 0.00 51 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 0.00 51 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.01 51 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.01 51 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.01 51 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 -0.01 51 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 0.00 51 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 -0.01 50 0 278 0
29JUN26 11.00 P 0.56 0.56 0.55 0.63 -0.02 50 200 711 +124
29JUN26 11.50 P 0.72 0.72 0.72 0.79 -0.04 50 100 472 +100
29JUN26 12.00 P 0.00 0.00 0.00 1.00 -0.04 50 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.24 -0.04 51 0 52 0
29JUN26 13.00 P 1.51 1.51 1.51 1.51 -0.04 51 55 126 +55
29JUN26 13.50 P 1.77 1.77 1.77 1.77 -0.05 51 15 45 +8
29JUN26 14.00 P 2.05 2.05 2.05 2.06 -0.09 51 15 112 +15
29JUN26 14.50 P 0.00 0.00 0.00 2.38 -0.11 51 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.72 -0.12 51 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.08 -0.12 51 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.45 -0.14 51 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 3.84 -0.17 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.24 -0.19 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.66 -0.16 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.08 -0.18 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.52 -0.25 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.96 -0.16 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.41 -0.27 51 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 0.00 49 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 52 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 52 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 0.00 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 -0.01 51 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 0.00 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 0.00 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 0.00 51 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 0.00 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 0.00 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 +0.01 51 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 +0.01 51 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.84 +0.01 51 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 1.02 0.00 51 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.23 0.00 51 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.45 -0.02 51 0 60 0
29SEP26 12.50 P 1.69 1.69 1.69 1.71 -0.02 51 15 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.97 -0.04 51 0 76 0
29SEP26 13.50 P 2.26 2.26 2.23 2.26 -0.05 51 30 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.56 -0.07 51 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.88 0.00 51 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 3.22 -0.13 51 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.56 -0.15 51 0 29 0
29SEP26 16.00 P 0.00 0.00 0.00 3.93 -0.13 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.30 -0.14 51 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.68 -0.15 51 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.08 -0.19 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.48 -0.23 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.90 -0.24 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.32 -0.21 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.75 -0.24 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 -0.01 51 0 118 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 0.00 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 0.00 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 0.00 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 0.00 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 0.00 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 +0.01 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 0.00 51 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 0.00 51 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 0.00 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.31 +0.01 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.53 +0.01 51 0 13 0
30DEC26 12.00 P 0.00 0.00 0.00 1.77 0.00 51 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.03 0.00 51 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.30 -0.02 51 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.59 -0.03 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.90 -0.03 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.21 -0.06 51 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.55 -0.06 51 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.89 -0.10 51 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.24 -0.12 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.62 -0.14 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.99 -0.17 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 -0.16 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.77 -0.17 51 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.18 -0.20 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.58 -0.19 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.00 -0.19 51 0 0 0
TOTAL PUT 695 27,149 +235
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$ 6.24
26FEB26 2.70 C 0.00 0.00 0.00 3.54 -0.05 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.44 -0.05 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.25 -0.04 129 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.15 -0.05 123 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.05 -0.10 118 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.95 -0.05 112 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.85 -0.05 107 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.75 -0.05 101 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.65 -0.05 96 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.55 -0.06 91 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.45 -0.05 87 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.35 -0.05 82 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.25 -0.04 78 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.15 -0.05 73 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.05 -0.11 69 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.95 -0.11 65 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.85 -0.09 60 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.75 -0.05 56 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.65 -0.05 53 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.55 -0.05 49 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.45 -0.04 45 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.35 -0.06 41 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.25 -0.09 38 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.02 -0.08 48 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.79 -0.03 45 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.59 -0.04 45 0 645 0
26FEB26 6.00 C 0.00 0.00 0.00 0.43 -0.04 48 0 405 0
26FEB26 6.25 C 0.34 0.34 0.30 0.29 -0.03 47 10 1,064 +3
26FEB26 6.50 C 0.21 0.21 0.20 0.19 -0.03 47 11 577 +10
26FEB26 6.75 C 0.12 0.14 0.12 0.12 -0.02 48 12 1,351 0
26FEB26 7.00 C 0.10 0.10 0.10 0.07 -0.02 48 7 1,845 0
26FEB26 7.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 859 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 658 0
26FEB26 7.75 C 0.02 0.02 0.02 0.01 -0.01 47 26 930 +26
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 922 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 989 0
26FEB26 8.75 C 0.01 0.01 0.01 0.01 0.00 67 12 964 +12
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.55 -0.12 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.45 -0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.35 -0.12 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.25 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.15 -0.12 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.05 -0.12 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.95 -0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.85 -0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.76 -0.05 67 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.66 -0.05 64 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.56 -0.06 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.46 -0.06 57 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.36 -0.06 53 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.26 -0.05 50 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.16 -0.08 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.07 -0.09 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.97 -0.09 52 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.87 -0.07 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.78 -0.07 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.69 -0.07 53 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.59 -0.05 49 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.50 -0.08 50 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 1.42 -0.07 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.33 -0.03 51 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.13 -0.02 52 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.94 -0.02 51 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.79 -0.02 53 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 0.63 -0.02 51 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.50 -0.02 51 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.40 -0.02 52 0 323 0
30MAR26 6.75 C 0.30 0.30 0.30 0.31 -0.02 51 10 429 -10
30MAR26 7.00 C 0.26 0.26 0.26 0.24 -0.01 52 1 1,017 +1
30MAR26 7.25 C 0.00 0.00 0.00 0.18 -0.01 51 0 1,455 0
30MAR26 7.50 C 0.00 0.00 0.00 0.14 -0.01 52 0 476 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 -0.01 51 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 0.00 52 0 400 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 0.00 53 0 122 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 52 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 51 0 412 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 3.56 -0.11 69 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.46 -0.06 64 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.36 -0.11 59 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.26 -0.07 52 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.16 -0.11 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.06 -0.11 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.77 -0.07 56 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.67 -0.06 53 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.57 -0.08 50 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.47 -0.10 47 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.38 -0.04 52 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.28 -0.11 50 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.19 -0.11 52 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.09 -0.08 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.00 -0.07 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.91 -0.06 51 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.82 -0.10 50 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.73 -0.08 50 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.64 -0.08 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.56 -0.06 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.48 -0.07 50 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.40 -0.01 50 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.21 -0.03 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.03 -0.08 50 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.88 -0.05 50 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.73 -0.04 49 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.62 -0.03 50 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.52 -0.02 51 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.43 -0.03 51 0 340 0
29APR26 7.00 C 0.00 0.00 0.00 0.35 -0.03 51 0 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.28 -0.03 50 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.23 -0.02 51 0 904 0
29APR26 7.75 C 0.00 0.00 0.00 0.18 -0.02 50 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 27 0
29APR26 8.25 C 0.00 0.00 0.00 0.12 -0.01 51 0 47 0
29APR26 8.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 -0.01 50 0 80 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 0.00 52 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 0.00 50 0 8 0
28MAY26 4.60 C 0.00 0.00 0.00 1.78 -0.06 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.70 -0.08 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.62 -0.08 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.54 -0.08 50 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.47 -0.07 51 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.29 -0.03 51 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.12 -0.02 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.97 -0.07 50 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.85 -0.03 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.73 -0.03 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.63 -0.04 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.54 -0.03 52 0 420 0
28MAY26 7.00 C 0.00 0.00 0.00 0.46 -0.02 52 0 3 0
28MAY26 7.25 C 0.00 0.00 0.00 0.38 -0.03 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.32 -0.02 51 0 3 0
28MAY26 7.75 C 0.00 0.00 0.00 0.27 -0.02 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.57 -0.10 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.47 -0.11 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.38 -0.10 56 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.28 -0.05 53 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.18 -0.10 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.08 -0.09 46 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.99 -0.09 51 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.89 -0.11 49 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.80 -0.09 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.70 -0.10 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.61 -0.07 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.52 -0.11 50 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.43 -0.06 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.34 -0.06 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.25 -0.06 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.16 -0.09 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.08 -0.10 50 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.00 -0.09 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.92 -0.09 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.84 -0.09 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.76 -0.08 51 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.68 -0.09 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.61 -0.08 50 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.54 -0.08 51 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.37 -0.05 51 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.21 -0.05 50 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 1.07 -0.04 51 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.94 -0.01 50 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.82 -0.03 50 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 -0.04 50 0 175 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 -0.02 50 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 -0.03 50 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 -0.03 51 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 -0.03 50 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.35 -0.02 51 0 12 0
29JUN26 8.00 C 0.00 0.00 0.00 0.30 -0.02 50 0 975 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 -0.02 50 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 -0.01 50 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.01 51 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.01 51 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 0.00 51 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 3.60 -0.11 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.50 -0.09 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.41 -0.10 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.32 -0.11 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.22 -0.12 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.13 -0.11 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.04 -0.11 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.95 -0.11 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.86 -0.11 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.78 -0.10 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.69 -0.10 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.61 -0.09 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.52 -0.10 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.44 -0.09 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.36 -0.10 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.28 -0.10 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.21 -0.09 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.13 -0.09 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.06 -0.07 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.99 -0.08 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.92 -0.06 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.85 -0.05 50 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.78 -0.07 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.72 -0.05 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.56 -0.06 50 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.42 -0.05 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 -0.01 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 -0.02 50 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 -0.02 50 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 -0.03 50 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 -0.02 50 0 154 0
29SEP26 7.00 C 0.00 0.00 0.00 0.78 -0.03 51 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 -0.03 50 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.63 -0.03 50 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.56 -0.03 50 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 -0.02 50 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 -0.02 50 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 -0.02 50 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 -0.01 50 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.01 51 0 44 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.01 50 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 3.64 -0.11 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.54 -0.12 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.45 -0.13 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.37 -0.12 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.28 -0.10 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.19 -0.12 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.11 -0.10 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.02 -0.10 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.94 -0.11 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.86 -0.10 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.78 -0.09 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.70 -0.10 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.62 -0.10 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.54 -0.11 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.47 -0.09 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.40 -0.10 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.33 -0.08 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.26 -0.08 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.19 -0.08 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.12 -0.09 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.06 -0.08 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.00 -0.07 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.93 -0.08 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.87 -0.07 50 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.06 50 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.60 -0.03 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 -0.04 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 -0.05 50 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 -0.03 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.15 -0.05 50 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 -0.04 50 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.97 -0.05 50 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 -0.06 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 -0.05 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 -0.04 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 -0.05 50 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.64 -0.04 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 -0.04 50 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 -0.04 50 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 -0.03 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 -0.03 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.42 -0.03 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.03 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.03 50 0 2 0
TOTAL CALL 89 30,547 +42
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 50 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 47 0 504 0
26FEB26 5.50 P 0.05 0.05 0.05 0.05 0.00 48 25 636 0
26FEB26 5.75 P 0.10 0.10 0.10 0.10 0.00 48 3 802 0
26FEB26 6.00 P 0.19 0.19 0.14 0.17 0.00 46 17 761 +4
26FEB26 6.25 P 0.33 0.33 0.24 0.28 0.00 45 19 1,045 -10
26FEB26 6.50 P 0.46 0.49 0.44 0.42 +0.01 44 62 767 -16
26FEB26 6.75 P 0.00 0.00 0.00 0.61 +0.02 46 0 592 0
26FEB26 7.00 P 0.00 0.00 0.00 0.81 0.00 45 0 183 0
26FEB26 7.25 P 1.03 1.03 1.03 1.04 +0.01 47 3 56 0
26FEB26 7.50 P 0.00 0.00 0.00 1.27 +0.01 45 0 219 0
26FEB26 7.75 P 0.00 0.00 0.00 1.51 +0.02 0 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.76 +0.04 0 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.01 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.26 +0.05 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 64 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 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 0.00 47 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 52 0 27 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 53 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 52 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 +0.01 52 0 252 0
30MAR26 5.00 P 0.07 0.07 0.07 0.07 0.00 51 1 769 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 +0.01 52 0 324 0
30MAR26 5.50 P 0.18 0.18 0.18 0.18 +0.01 51 15 1,394 +15
30MAR26 5.75 P 0.25 0.25 0.25 0.25 0.00 50 2 186 0
30MAR26 6.00 P 0.00 0.00 0.00 0.35 +0.02 50 0 536 0
30MAR26 6.25 P 0.48 0.50 0.48 0.48 +0.02 51 10 23 +10
30MAR26 6.50 P 0.00 0.00 0.00 0.62 +0.02 50 0 245 0
30MAR26 6.75 P 0.80 0.80 0.80 0.79 +0.03 51 10 199 -10
30MAR26 7.00 P 0.00 0.00 0.00 0.96 +0.01 50 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.16 +0.03 51 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.37 0.00 51 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.59 +0.01 52 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.81 -0.01 51 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.04 +0.01 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.28 +0.07 51 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.52 +0.04 51 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.01 +0.04 0 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.26 0.00 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.76 +0.02 0 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 79 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 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 59 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 54 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 49 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29APR26 4.60 P 0.07 0.07 0.07 0.07 +0.01 52 1 16 +1
29APR26 4.70 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 0.00 50 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 0.19 +0.01 51 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.25 0.00 49 0 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.34 +0.01 49 0 324 0
29APR26 6.00 P 0.00 0.00 0.00 0.45 +0.02 49 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 0.58 +0.01 49 0 1,002 0
29APR26 6.50 P 0.00 0.00 0.00 0.73 +0.02 50 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 0.90 +0.03 51 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.06 +0.01 50 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.25 0.00 50 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.44 +0.02 50 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.65 -0.01 50 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.86 +0.04 49 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.09 -0.02 51 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.31 -0.02 49 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.55 +0.04 51 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.78 0.00 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.02 +0.04 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.27 +0.01 51 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.14 0.00 50 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.26 +0.01 51 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.33 0.00 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.55 +0.02 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.67 +0.01 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.82 +0.01 50 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.99 +0.02 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.15 +0.01 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.33 -0.01 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.52 +0.02 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.72 -0.01 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.93 -0.02 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.14 -0.02 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.36 -0.01 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.58 -0.01 50 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.82 +0.03 51 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 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 49 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.01 49 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 50 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 0.00 50 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.17 +0.01 51 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 +0.01 50 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 +0.01 50 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 +0.01 50 0 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.32 +0.02 50 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 0.41 +0.03 50 0 982 0
29JUN26 5.75 P 0.00 0.00 0.00 0.52 +0.04 50 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.64 +0.05 51 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.76 +0.03 50 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.91 +0.05 50 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.07 +0.05 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.23 +0.04 50 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.41 +0.02 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.59 +0.01 50 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.79 0.00 50 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 1.99 +0.02 50 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.20 -0.01 50 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.41 0.00 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.63 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.85 -0.01 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.08 0.00 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.32 +0.02 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.55 0.00 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.79 +0.01 51 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 47 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 50 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 0.10 +0.01 51 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 50 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.01 51 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 +0.01 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 0.24 +0.01 51 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 +0.01 51 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 +0.01 50 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.02 50 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 +0.03 50 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 +0.04 50 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 +0.03 50 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 +0.05 50 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.96 +0.05 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.11 +0.05 50 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.26 +0.05 50 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.43 +0.04 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.60 +0.04 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 +0.02 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.96 +0.02 50 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.15 0.00 50 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.35 -0.03 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 0.00 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.76 0.00 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.98 +0.01 51 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.19 -0.01 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.41 -0.02 50 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 3.64 -0.01 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.86 -0.01 50 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 50 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 50 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 0.14 -0.01 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 0.00 50 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 0.00 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 0.00 50 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.01 50 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 0.00 50 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 0.00 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 0.00 50 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 +0.01 50 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 0.00 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 +0.01 50 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 +0.02 51 0 9 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 +0.03 50 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 +0.03 50 0 0 0
30DEC26 5.75 P 0.83 0.83 0.83 0.85 +0.04 50 5 5 +5
30DEC26 6.00 P 0.00 0.00 0.00 0.98 +0.04 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.04 50 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.27 +0.03 50 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 +0.03 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 -0.03 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.75 +0.01 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.92 +0.02 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.11 +0.02 50 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.30 +0.02 50 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.49 +0.01 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.68 0.00 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.89 0.00 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.09 0.00 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.30 -0.02 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.52 -0.02 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.73 -0.01 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.95 -0.01 50 0 0 0
TOTAL PUT 173 30,060 -1
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$ 54.84
26FEB26 41.00 C 0.00 0.00 0.00 13.91 +0.40 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.91 +0.39 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.91 +0.63 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.91 +0.39 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.92 +0.64 29 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.92 +0.39 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.92 +0.70 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.92 +0.44 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.93 +0.63 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.94 +0.55 18 0 100 0
26FEB26 52.50 C 0.00 0.00 0.00 2.61 +0.48 17 0 322 0
26FEB26 55.00 C 0.00 0.00 0.00 0.95 +0.23 18 0 527 0
26FEB26 57.50 C 0.00 0.00 0.00 0.23 +0.07 19 0 264 0
26FEB26 60.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 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 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.96 +0.64 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.97 +0.64 54 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.97 +0.51 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.97 +0.50 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.98 +0.48 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.98 +0.64 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.99 +0.48 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.99 +0.66 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.99 +0.77 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.00 +0.65 30 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.00 +0.46 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.01 +0.56 28 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 14.01 +0.50 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.02 +0.43 25 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.02 +0.64 19 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.03 +0.51 22 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.03 +0.73 18 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.04 +0.37 18 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 8.06 +0.40 19 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.09 +0.61 19 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.14 +0.54 19 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.23 +0.52 19 0 208 0
30MAR26 52.50 C 0.00 0.00 0.00 3.12 +0.44 18 0 131 0
30MAR26 55.00 C 0.00 0.00 0.00 1.62 +0.27 18 0 404 0
30MAR26 57.50 C 0.59 0.59 0.59 0.75 +0.16 19 15 399 0
30MAR26 60.00 C 0.32 0.32 0.32 0.27 +0.06 19 23 340 +22
30MAR26 62.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 192 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 19 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 13.12 +0.53 21 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.13 +0.59 21 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.14 +0.62 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.16 +0.83 19 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.19 +0.52 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.24 +0.58 20 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.31 +0.80 19 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.41 +0.50 19 0 5 0
29APR26 50.00 C 4.89 5.08 4.89 5.55 +0.65 19 52 71 +14
29APR26 52.50 C 3.06 3.06 3.06 3.55 +0.44 18 15 27 +13
29APR26 55.00 C 0.00 0.00 0.00 2.12 +0.32 19 0 6 0
29APR26 57.50 C 0.00 0.00 0.00 1.16 +0.18 19 0 77 0
29APR26 60.00 C 0.00 0.00 0.00 0.60 +0.13 20 0 53 0
29APR26 62.50 C 0.00 0.00 0.00 0.26 +0.06 20 0 35 0
29APR26 65.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.22 +0.63 20 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.24 +0.70 20 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.26 +0.60 19 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.30 +0.70 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.35 +0.68 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.43 +0.67 20 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.53 +0.57 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.67 +0.37 20 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.84 +0.60 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.02 +0.46 19 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.58 +0.35 19 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 1.54 +0.19 19 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.86 +0.09 19 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.44 +0.05 19 0 5 0
28MAY26 65.00 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.22 +0.46 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.23 +0.64 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.24 +0.72 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.25 +1.02 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.27 +0.82 21 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.28 +0.74 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.30 +0.85 20 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 14.31 +0.77 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.34 +0.58 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.37 +0.62 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.41 +0.69 19 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.47 +0.71 20 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.54 +0.45 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.64 +0.53 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.78 +0.67 20 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 6.94 +0.50 19 0 6 0
29JUN26 50.00 C 5.60 6.28 5.60 6.15 +0.57 19 2 1,764 0
29JUN26 52.50 C 0.00 0.00 0.00 4.39 +0.30 19 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 2.97 +0.28 19 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 1.91 +0.17 19 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.16 +0.02 19 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.67 0.00 19 0 51 0
29JUN26 65.00 C 0.00 0.00 0.00 0.38 0.00 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.20 0.00 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.39 +0.77 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.42 +0.82 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.47 +0.71 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.52 +0.70 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.60 +0.75 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.69 +0.67 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.81 +0.69 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.97 +0.61 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.15 +0.66 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.38 +0.60 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.65 +0.56 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.99 +0.39 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.65 +0.29 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.59 +0.18 19 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 1.77 +0.01 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.19 -0.01 19 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.78 -0.01 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.49 -0.02 19 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.18 -0.02 19 0 11 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.62 +0.80 19 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.72 +0.88 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.85 +0.84 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.00 +0.77 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.20 +0.74 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.41 +0.67 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.66 +0.63 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.94 +0.57 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.26 +0.52 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.71 +0.39 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.41 +0.29 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.34 +0.21 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.48 +0.14 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.80 -0.02 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.29 -0.03 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.91 -0.03 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.63 -0.04 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
TOTAL CALL 107 9,264 +49
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 929 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 56 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 104 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.03 19 0 178 0
26FEB26 52.50 P 0.32 0.32 0.25 0.22 -0.16 18 12 252 +12
26FEB26 55.00 P 1.05 1.05 1.05 1.08 -0.36 19 10 441 0
26FEB26 57.50 P 0.00 0.00 0.00 2.81 -0.66 18 0 25 0
26FEB26 60.00 P 0.00 0.00 0.00 5.16 -0.64 0 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 7.66 -0.64 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.16 -0.64 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.66 -0.64 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.16 -0.64 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.66 -0.64 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.16 -0.64 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.66 -0.64 0 0 0 0
30MAR26 29.00 P 0.01 0.01 0.01 0.01 0.00 62 87 88 +87
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30MAR26 45.00 P 0.14 0.14 0.14 0.01 0.00 21 15 175 +6
30MAR26 46.00 P 0.14 0.14 0.14 0.01 -0.01 19 4 300 +4
30MAR26 47.00 P 0.18 0.18 0.18 0.03 -0.01 20 23 51 +23
30MAR26 48.00 P 0.20 0.20 0.20 0.05 -0.03 19 3 117 0
30MAR26 49.00 P 0.27 0.27 0.27 0.10 -0.05 19 15 44 -7
30MAR26 50.00 P 0.36 0.36 0.36 0.18 -0.09 19 88 329 +88
30MAR26 52.50 P 0.72 0.72 0.72 0.65 -0.20 19 8 276 0
30MAR26 55.00 P 1.70 1.70 1.70 1.65 -0.33 19 1 145 +1
30MAR26 57.50 P 3.26 3.26 3.26 3.29 -0.51 20 1 77 +1
30MAR26 60.00 P 0.00 0.00 0.00 5.27 -0.59 19 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.66 -0.89 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.16 -0.64 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.66 -0.64 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.16 -1.11 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.66 -0.75 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.16 -0.64 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.66 -0.93 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 44.00 P 0.17 0.19 0.17 0.01 -0.01 19 330 330 +330
29APR26 45.00 P 0.19 0.21 0.17 0.03 -0.01 20 63 65 +63
29APR26 46.00 P 0.23 0.23 0.23 0.06 -0.02 20 15 15 +15
29APR26 47.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.16 -0.05 20 0 35 0
29APR26 49.00 P 0.00 0.00 0.00 0.26 -0.07 20 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.41 -0.09 20 0 53 0
29APR26 52.50 P 0.00 0.00 0.00 1.02 -0.20 20 0 57 0
29APR26 55.00 P 0.00 0.00 0.00 2.08 -0.32 20 0 120 0
29APR26 57.50 P 3.66 3.66 3.66 3.64 -0.44 21 15 15 +15
29APR26 60.00 P 0.00 0.00 0.00 5.47 -0.53 19 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.71 -0.84 19 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.16 -0.68 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.66 -1.04 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.16 -1.11 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.66 -0.75 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.16 -0.89 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.66 -0.93 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.18 -0.07 20 0 55 0
28MAY26 48.00 P 0.48 0.48 0.48 0.28 -0.09 20 15 15 +5
28MAY26 49.00 P 0.00 0.00 0.00 0.41 -0.13 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.57 -0.18 19 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 1.24 -0.30 19 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.30 -0.45 19 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 3.78 -0.58 19 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.63 -0.67 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.79 -0.76 19 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.17 -0.67 20 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.66 -1.04 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.16 -1.11 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.66 -0.75 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.16 -0.93 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.66 -1.05 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.04 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.05 19 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 0.13 -0.07 20 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.19 -0.10 19 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.29 -0.13 20 0 25 0
29JUN26 48.00 P 0.00 0.00 0.00 0.40 -0.18 19 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.57 -0.21 19 0 125 0
29JUN26 50.00 P 0.00 0.00 0.00 0.77 -0.26 19 0 120 0
29JUN26 52.50 P 0.00 0.00 0.00 1.49 -0.40 19 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 2.57 -0.54 19 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 4.02 -0.67 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.82 -0.68 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.89 -0.69 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.20 -0.64 20 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.66 -1.04 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.16 -1.11 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.66 -0.75 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.16 -0.93 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.66 -1.05 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.04 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 -0.06 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 -0.07 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 -0.09 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.28 -0.12 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.38 -0.15 19 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.51 -0.19 19 0 7 0
29SEP26 47.00 P 0.00 0.00 0.00 0.67 -0.22 19 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.87 -0.26 19 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.10 -0.31 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.38 -0.33 19 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.24 -0.48 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.42 -0.57 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.85 -0.69 19 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.55 -0.80 19 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.47 -0.75 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.55 -0.97 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.79 -1.04 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.17 -1.10 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.66 -0.84 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.16 -0.93 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.66 -1.05 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.27 -0.11 19 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.36 -0.13 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.48 -0.16 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.62 -0.20 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.79 -0.23 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.98 -0.28 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.21 -0.32 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.48 -0.35 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.78 -0.40 19 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.71 -0.51 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.89 -0.61 19 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.32 -0.71 19 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.96 -0.81 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.81 -0.89 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.82 -0.98 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.97 -1.06 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.25 -1.13 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.66 -1.19 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.16 -1.16 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.66 -1.05 0 0 0 0
TOTAL PUT 705 6,208 +643
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$ 79.30
26FEB26 55.00 C 0.00 0.00 0.00 24.39 +1.45 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.90 +1.08 42 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 19.40 +1.44 0 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 16.91 +1.49 33 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.41 +1.10 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 11.93 +1.16 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 9.47 +1.17 26 0 30 0
26FEB26 72.50 C 7.10 7.10 7.10 7.12 +1.13 27 3 392 -3
26FEB26 75.00 C 4.33 4.33 4.33 5.13 +1.24 29 24 468 -24
26FEB26 77.50 C 2.60 3.53 2.60 3.29 +0.92 28 2,167 2,498 -141
26FEB26 80.00 C 1.40 2.13 1.40 1.90 +0.59 27 11 2,037 -5
26FEB26 82.50 C 0.92 1.10 0.92 0.99 +0.33 27 78 1,268 -30
26FEB26 85.00 C 0.37 0.57 0.34 0.46 +0.17 27 153 975 -124
26FEB26 87.50 C 0.26 0.26 0.26 0.19 +0.07 27 5 834 -5
26FEB26 90.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 1,286 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 345 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 184 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.02 +0.82 31 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.53 +1.49 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.05 +0.87 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.58 +1.36 31 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 17.14 +1.34 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.75 +1.02 31 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 12.45 +1.02 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.28 +0.99 31 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 8.29 +0.94 31 0 181 0
30MAR26 75.00 C 5.73 5.73 5.73 6.66 +1.09 33 30 209 -30
30MAR26 77.50 C 5.05 5.16 5.05 5.10 +0.93 32 12 365 -12
30MAR26 80.00 C 3.55 3.55 3.55 3.82 +0.74 32 28 812 +28
30MAR26 82.50 C 2.38 2.70 2.38 2.77 +0.59 32 3 778 -2
30MAR26 85.00 C 1.81 1.82 1.73 1.95 +0.45 32 8 2,934 0
30MAR26 87.50 C 1.32 1.63 1.32 1.34 +0.34 32 43 1,457 0
30MAR26 90.00 C 0.91 1.02 0.90 0.89 +0.24 32 501 3,598 +365
30MAR26 92.50 C 0.70 0.70 0.70 0.58 +0.16 32 250 440 +220
30MAR26 95.00 C 0.00 0.00 0.00 0.37 +0.11 32 0 1,149 0
30MAR26 97.50 C 0.00 0.00 0.00 0.23 +0.07 32 0 475 0
30MAR26 100.00 C 0.00 0.00 0.00 0.14 +0.05 32 0 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 98 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 24.68 +0.84 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.22 +1.04 30 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.79 +1.57 30 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.42 +1.58 30 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.12 +1.39 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.93 +1.15 30 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.88 +1.14 30 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 9.00 +1.32 30 0 90 0
29APR26 75.00 C 6.81 6.82 6.81 7.48 +1.07 32 60 208 +30
29APR26 77.50 C 5.42 5.42 5.42 5.99 +0.93 31 30 2,036 0
29APR26 80.00 C 0.00 0.00 0.00 4.73 +0.77 31 0 508 0
29APR26 82.50 C 3.21 3.21 3.21 3.64 +0.61 31 16 313 +16
29APR26 85.00 C 0.00 0.00 0.00 2.76 +0.49 31 0 236 0
29APR26 87.50 C 0.00 0.00 0.00 2.06 +0.40 31 0 185 0
29APR26 90.00 C 1.50 1.50 1.50 1.51 +0.31 31 153 318 +153
29APR26 92.50 C 0.00 0.00 0.00 1.09 +0.24 31 0 115 0
29APR26 95.00 C 0.00 0.00 0.00 0.77 +0.17 31 0 215 0
29APR26 97.50 C 0.00 0.00 0.00 0.54 +0.13 31 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 0.36 +0.08 30 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.25 +0.06 30 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.17 +0.04 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.74 +0.90 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.30 +0.84 30 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.91 +1.19 30 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.57 +0.93 30 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.32 +1.17 30 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.19 +0.92 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.21 +0.89 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.39 +0.87 30 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.93 +1.06 31 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 6.49 +0.93 31 0 133 0
28MAY26 80.00 C 0.00 0.00 0.00 5.25 +0.78 31 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 4.17 +0.67 31 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 3.27 +0.57 31 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.53 +0.46 31 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.93 +0.36 31 0 30 0
28MAY26 92.50 C 0.00 0.00 0.00 1.46 +0.29 31 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.10 +0.24 31 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.82 +0.19 31 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.58 +0.12 30 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.42 +0.09 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.76 +0.77 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.34 +0.88 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.97 +0.86 30 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 17.68 +1.04 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.50 +1.25 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.44 +0.88 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.53 +0.84 30 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 9.78 +0.90 30 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 8.21 +0.94 30 0 210 0
29JUN26 77.50 C 0.00 0.00 0.00 6.84 +0.74 30 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 5.60 +0.58 30 0 252 0
29JUN26 82.50 C 0.00 0.00 0.00 4.75 +0.70 31 0 328 0
29JUN26 85.00 C 0.00 0.00 0.00 3.83 +0.58 31 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 3.06 +0.47 30 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 2.45 +0.42 30 0 1,552 0
29JUN26 92.50 C 0.00 0.00 0.00 1.94 +0.36 30 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 1.51 +0.27 30 0 155 0
29JUN26 97.50 C 0.00 0.00 0.00 1.15 +0.20 30 0 51 0
29JUN26 100.00 C 0.00 0.00 0.00 0.89 +0.17 30 0 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 0.68 +0.13 30 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.52 +0.12 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.40 +0.10 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.29 +0.06 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.23 +0.06 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.17 +0.04 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.13 +0.03 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 24.99 +1.00 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.72 +0.91 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.56 +0.80 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.52 +0.93 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.59 +0.78 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.78 +1.25 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.12 +0.61 31 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 11.61 +0.89 31 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 10.20 +0.55 31 0 292 0
29SEP26 77.50 C 0.00 0.00 0.00 8.93 +0.97 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 7.57 +0.65 30 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 6.75 +0.74 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 5.86 +0.70 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 5.05 +0.58 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 4.21 +0.28 31 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 3.71 +0.34 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.16 +0.21 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.70 +0.18 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.28 +0.16 31 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 1.94 +0.13 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.63 +0.17 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.37 +0.12 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.16 +0.13 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.96 +0.08 31 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.81 +0.08 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.67 +0.06 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.57 +0.06 31 0 37 0
30DEC26 55.00 C 0.00 0.00 0.00 25.44 +1.45 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.35 +1.24 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.37 +1.59 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.47 +1.65 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.67 +1.54 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 16.02 +1.45 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.44 +1.39 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 12.99 +1.33 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.65 +1.20 31 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 10.39 +1.09 31 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 9.01 +0.74 30 0 2,051 0
30DEC26 82.50 C 0.00 0.00 0.00 8.23 +0.90 31 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 7.32 +0.80 31 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 6.45 +0.63 31 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 5.55 +0.35 30 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 5.02 +0.35 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 4.43 +0.30 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 3.88 +0.30 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.39 +0.23 31 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 2.98 +0.24 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.57 +0.17 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.27 +0.24 31 0 5 0
TOTAL CALL 3,575 54,561 +436
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 347 0
26FEB26 70.00 P 0.16 0.16 0.16 0.06 -0.08 27 2 654 -2
26FEB26 72.50 P 0.38 0.38 0.25 0.20 -0.21 27 48 1,306 -48
26FEB26 75.00 P 0.78 0.78 0.69 0.57 -0.42 27 14 1,456 -2
26FEB26 77.50 P 1.62 1.62 1.23 1.23 -0.70 26 144 3,309 +80
26FEB26 80.00 P 2.35 2.35 2.35 2.35 -1.05 26 75 2,070 +65
26FEB26 82.50 P 4.77 4.77 4.77 3.93 -1.32 25 16 1,089 -16
26FEB26 85.00 P 0.00 0.00 0.00 6.03 -1.31 27 0 342 0
26FEB26 87.50 P 0.00 0.00 0.00 8.30 -1.73 27 0 72 0
26FEB26 90.00 P 0.00 0.00 0.00 10.71 -1.54 27 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 13.20 -1.94 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.70 -1.98 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.20 -2.09 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.70 -1.68 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.20 -1.50 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.70 -2.20 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.20 -1.50 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.08 -0.04 32 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 0.18 -0.09 32 0 765 0
30MAR26 67.50 P 0.53 0.55 0.50 0.38 -0.15 32 120 497 0
30MAR26 70.00 P 0.89 0.89 0.69 0.71 -0.24 32 45 647 +45
30MAR26 72.50 P 1.59 1.59 1.59 1.18 -0.38 31 20 369 -20
30MAR26 75.00 P 0.00 0.00 0.00 1.86 -0.57 31 0 1,025 0
30MAR26 77.50 P 3.22 3.22 2.84 2.79 -0.67 31 35 1,895 +30
30MAR26 80.00 P 4.60 4.60 4.60 3.99 -0.96 30 1 8,250 0
30MAR26 82.50 P 5.28 5.28 5.28 5.48 -1.14 31 4 1,892 0
30MAR26 85.00 P 0.00 0.00 0.00 7.29 -1.33 31 0 4,591 0
30MAR26 87.50 P 0.00 0.00 0.00 9.20 -1.20 31 0 2,101 0
30MAR26 90.00 P 12.60 12.60 12.60 11.30 -1.28 31 8 1,086 0
30MAR26 92.50 P 0.00 0.00 0.00 13.52 -1.62 31 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 15.84 -1.94 31 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 18.25 -2.04 32 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 20.70 -1.68 0 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 23.20 -1.57 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.70 -2.20 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 28.20 -1.51 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.70 -1.50 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.20 -1.50 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.70 -1.52 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.20 -1.57 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.70 -2.17 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.20 -1.50 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.70 -2.20 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.20 -2.18 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 360 0
29APR26 62.50 P 0.00 0.00 0.00 0.22 -0.08 31 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.41 -0.13 31 0 101 0
29APR26 67.50 P 0.84 0.84 0.84 0.70 -0.21 30 26 244 +26
29APR26 70.00 P 0.00 0.00 0.00 1.10 -0.30 30 0 423 0
29APR26 72.50 P 0.00 0.00 0.00 1.68 -0.41 30 0 328 0
29APR26 75.00 P 2.44 2.44 2.44 2.48 -0.54 30 36 891 +36
29APR26 77.50 P 3.89 3.89 3.84 3.47 -0.70 30 8 568 -6
29APR26 80.00 P 0.00 0.00 0.00 4.68 -0.89 29 0 611 0
29APR26 82.50 P 0.00 0.00 0.00 6.16 -1.06 30 0 215 0
29APR26 85.00 P 0.00 0.00 0.00 7.92 -1.28 30 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 9.75 -1.31 30 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 11.73 -1.60 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 13.84 -1.56 30 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 16.07 -1.88 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.38 -2.01 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.77 -1.61 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.21 -1.56 30 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.70 -2.20 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.14 -0.06 30 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.29 -0.07 31 0 120 0
28MAY26 62.50 P 0.50 0.50 0.49 0.50 -0.12 30 80 120 +80
28MAY26 65.00 P 0.00 0.00 0.00 0.79 -0.18 30 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 1.20 -0.26 30 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 1.78 -0.35 30 0 8 0
28MAY26 72.50 P 2.79 2.82 2.70 2.53 -0.45 30 280 446 +280
28MAY26 75.00 P 0.00 0.00 0.00 3.45 -0.58 30 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 4.56 -0.70 29 0 74 0
28MAY26 80.00 P 0.00 0.00 0.00 5.86 -0.91 29 0 144 0
28MAY26 82.50 P 8.01 8.01 8.01 7.40 -1.03 29 30 90 +30
28MAY26 85.00 P 0.00 0.00 0.00 9.21 -0.67 30 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.03 -0.96 30 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 12.97 -0.73 30 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.02 -0.75 30 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.18 -0.77 30 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.40 -0.99 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.69 -0.91 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.02 -0.88 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 -0.05 30 0 0 0
29JUN26 57.50 P 0.34 0.34 0.34 0.26 -0.08 30 1 10 -1
29JUN26 60.00 P 0.00 0.00 0.00 0.44 -0.13 30 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.74 -0.12 30 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 1.07 -0.21 30 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 1.57 -0.28 30 0 206 0
29JUN26 70.00 P 0.00 0.00 0.00 2.21 -0.37 29 0 508 0
29JUN26 72.50 P 2.93 2.93 2.93 3.00 -0.47 29 4 256 +4
29JUN26 75.00 P 0.00 0.00 0.00 4.09 -0.51 30 0 2,610 0
29JUN26 77.50 P 0.00 0.00 0.00 5.26 -0.55 30 0 766 0
29JUN26 80.00 P 6.50 6.50 6.50 6.64 -0.80 30 2 3,284 0
29JUN26 82.50 P 0.00 0.00 0.00 8.10 -1.10 30 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 9.73 -1.10 30 0 588 0
29JUN26 87.50 P 12.10 12.20 11.52 11.49 -1.25 30 30 476 +24
29JUN26 90.00 P 0.00 0.00 0.00 13.41 -1.38 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 15.42 -0.66 30 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 17.50 -0.68 30 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 19.68 -1.91 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.93 -1.55 30 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.21 -0.75 30 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.55 -1.35 30 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.92 -1.24 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.31 -1.48 30 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 33.73 -1.44 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.17 -1.56 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.61 -1.54 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.07 -1.80 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.53 -1.54 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.00 -1.90 30 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 48.47 -1.91 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.56 -0.15 31 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.83 -0.21 31 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.20 -0.27 31 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.68 -0.31 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.26 -0.36 31 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 3.04 -0.34 32 0 329 0
29SEP26 70.00 P 3.85 3.85 3.85 3.77 -0.59 31 1 577 0
29SEP26 72.50 P 0.00 0.00 0.00 4.74 -0.69 31 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 5.82 -0.77 31 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 7.03 -0.95 31 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 8.64 -0.87 32 0 3,803 0
29SEP26 82.50 P 0.00 0.00 0.00 9.83 -0.96 31 0 1,274 0
29SEP26 85.00 P 0.00 0.00 0.00 11.43 -0.77 31 0 263 0
29SEP26 87.50 P 0.00 0.00 0.00 13.11 -0.81 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.90 -0.93 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.79 -1.00 31 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.75 -1.06 31 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.79 -1.09 31 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.89 -1.25 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.06 -1.30 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.27 -2.21 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.53 -1.69 31 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.84 -1.69 31 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 34.16 -1.67 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.52 -1.67 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.90 -1.71 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.30 -1.59 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.94 -0.16 31 0 40 0
30DEC26 57.50 P 0.00 0.00 0.00 1.31 -0.20 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.78 -0.29 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 2.33 -0.39 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.99 -0.48 31 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 3.90 -0.42 31 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 4.66 -0.67 31 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 5.67 -0.74 31 0 284 0
30DEC26 75.00 P 0.00 0.00 0.00 6.80 -0.85 31 0 538 0
30DEC26 77.50 P 0.00 0.00 0.00 8.02 -0.97 31 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 9.67 -0.78 32 0 3,836 0
30DEC26 82.50 P 0.00 0.00 0.00 10.81 -1.20 31 0 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 12.39 -1.28 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.02 -1.24 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.78 -1.09 31 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 17.59 -1.63 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.51 -1.73 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.48 -1.82 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.51 -1.84 31 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.62 -1.99 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.75 -2.10 31 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 29.97 -2.00 31 0 156 0
TOTAL PUT 1,030 73,870 +605
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$ 6.77
26FEB26 4.70 C 0.00 0.00 0.00 2.08 +0.09 61 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.98 +0.09 57 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.88 +0.09 53 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.78 +0.10 49 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.53 +0.09 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.28 +0.09 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.03 +0.09 23 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.54 +0.10 21 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.32 +0.09 20 0 527 0
26FEB26 6.75 C 0.00 0.00 0.00 0.15 +0.06 20 0 698 0
26FEB26 7.00 C 0.05 0.05 0.05 0.04 +0.01 17 100 482 +100
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 69 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.09 +0.09 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.29 +0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.05 +0.08 22 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.81 +0.09 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.58 +0.08 19 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.40 +0.09 21 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.24 +0.07 20 0 852 0
30MAR26 7.00 C 0.14 0.14 0.14 0.13 +0.04 20 35 298 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 +0.03 21 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.80 +0.08 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.55 +0.08 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.30 +0.08 22 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.05 +0.08 17 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.81 +0.09 18 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.58 +0.08 17 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.40 +0.09 19 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.24 +0.07 18 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.13 +0.04 18 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.80 +0.07 32 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.55 +0.07 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.30 +0.08 21 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.05 +0.08 16 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.81 +0.08 17 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.59 +0.08 18 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.42 +0.09 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.27 +0.07 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.16 +0.05 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.09 +0.03 18 0 0 0
28MAY26 7.50 C 0.10 0.10 0.10 0.05 +0.02 19 12 12 +12
28MAY26 7.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.80 +0.06 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.55 +0.07 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.30 +0.07 20 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.05 +0.07 16 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 +0.08 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.61 +0.07 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.43 +0.06 18 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.28 +0.04 18 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 +0.03 18 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 +0.02 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.80 +0.06 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.55 +0.07 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.31 +0.08 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 +0.08 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.87 +0.08 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.68 +0.07 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.53 +0.06 19 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.41 +0.06 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.30 +0.04 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.05 20 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 +0.04 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.03 20 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.80 +0.06 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.55 +0.07 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.33 +0.10 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.12 +0.10 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 +0.09 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 +0.09 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 +0.08 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 +0.07 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 +0.07 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 +0.05 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.05 20 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
TOTAL CALL 147 7,545 +112
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 740 0
26FEB26 6.50 P 0.04 0.04 0.03 0.03 -0.03 18 40 436 -20
26FEB26 6.75 P 0.10 0.10 0.10 0.10 -0.06 17 46 457 +46
26FEB26 7.00 P 0.28 0.28 0.24 0.26 -0.08 17 2 231 -2
26FEB26 7.25 P 0.00 0.00 0.00 0.48 -0.11 0 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.73 -0.11 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.98 -0.11 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.23 -0.11 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.48 -0.11 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.73 -0.11 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.98 -0.11 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.48 -0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.73 -0.11 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 -0.03 20 0 665 0
30MAR26 6.75 P 0.18 0.18 0.17 0.18 -0.05 19 47 712 +47
30MAR26 7.00 P 0.33 0.33 0.33 0.33 -0.06 19 46 586 0
30MAR26 7.25 P 0.00 0.00 0.00 0.51 -0.09 18 0 277 0
30MAR26 7.50 P 0.00 0.00 0.00 0.74 -0.10 20 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.98 -0.11 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.23 -0.11 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.48 -0.11 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.73 -0.11 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.98 -0.11 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.48 -0.11 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.73 -0.11 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.98 -0.11 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 0.00 18 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 -0.02 16 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.16 -0.03 17 0 665 0
29APR26 6.75 P 0.00 0.00 0.00 0.29 -0.05 17 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.45 -0.08 15 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.65 -0.09 14 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.90 -0.07 18 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.14 -0.10 19 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.38 -0.11 16 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.63 -0.11 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.88 -0.11 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.12 -0.11 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.20 -0.04 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.33 -0.05 17 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.49 -0.06 17 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.68 -0.08 16 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.91 -0.07 17 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.15 -0.10 19 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.39 -0.10 20 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.63 -0.11 18 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.88 -0.11 21 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.13 -0.10 24 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.02 18 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 -0.04 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 -0.05 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.36 -0.06 18 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.53 -0.06 18 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.72 -0.06 18 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.93 -0.06 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.15 -0.11 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.39 -0.11 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.63 -0.11 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.88 -0.11 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.13 -0.10 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.87 -0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.12 -0.11 22 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 -0.03 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 -0.04 19 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 -0.03 20 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.79 -0.04 20 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.98 -0.05 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.19 -0.07 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.42 -0.08 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 -0.09 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.89 -0.10 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 -0.10 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.38 -0.10 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.87 -0.11 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 20 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 211 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.02 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 -0.04 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 -0.05 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 -0.06 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 -0.07 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.22 -0.08 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.44 -0.09 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.66 -0.10 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 -0.10 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.14 -0.10 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 -0.10 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.87 -0.11 0 0 0 0
TOTAL PUT 181 12,514 +71
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$ 14.88
26FEB26 9.25 C 0.00 0.00 0.00 5.65 +0.18 77 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.40 +0.18 72 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.15 +0.20 67 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.90 +0.18 63 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.40 +0.18 53 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.90 +0.18 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.40 +0.18 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.90 +0.18 0 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 2.40 +0.18 0 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 1.90 +0.17 0 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 1.41 +0.18 20 0 90 0
26FEB26 14.00 C 0.77 0.77 0.77 0.95 +0.18 21 7 417 +7
26FEB26 14.50 C 0.52 0.52 0.52 0.53 +0.13 19 30 660 +30
26FEB26 15.00 C 0.16 0.16 0.16 0.24 +0.07 19 50 265 +50
26FEB26 15.50 C 0.00 0.00 0.00 0.09 +0.04 19 0 110 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 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 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 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
30MAR26 7.75 C 0.00 0.00 0.00 7.15 +0.19 79 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.90 +0.20 74 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.65 +0.20 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.40 +0.18 63 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.15 +0.17 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.90 +0.19 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.65 +0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.40 +0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.15 +0.19 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.90 +0.18 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.40 +0.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.90 +0.16 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.41 +0.18 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.91 +0.16 30 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.41 +0.19 24 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.92 +0.19 24 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.45 +0.17 23 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 1.00 +0.16 21 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 0.65 +0.12 22 0 1 0
30MAR26 15.00 C 0.37 0.37 0.37 0.39 +0.09 22 50 250 +50
30MAR26 15.50 C 0.00 0.00 0.00 0.22 +0.05 22 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
30MAR26 16.50 C 0.06 0.07 0.06 0.06 +0.02 23 105 110 +95
30MAR26 17.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.40 +0.13 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.15 +0.14 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.90 +0.16 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.40 +0.13 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.90 +0.16 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.41 +0.14 32 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.91 +0.15 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.41 +0.18 22 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.92 +0.16 21 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.46 +0.15 21 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 1.05 +0.14 21 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.71 +0.09 21 0 220 0
29APR26 15.00 C 0.00 0.00 0.00 0.47 +0.06 21 0 145 0
29APR26 15.50 C 0.00 0.00 0.00 0.31 +0.05 22 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.20 +0.03 22 0 150 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.90 +0.16 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.40 +0.13 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.90 +0.16 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.41 +0.14 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.91 +0.15 25 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.41 +0.16 20 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.94 +0.18 22 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.50 +0.18 22 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.13 +0.15 22 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.80 +0.10 21 0 0 0
28MAY26 15.00 C 0.52 0.52 0.52 0.58 +0.08 22 15 30 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.40 +0.06 22 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.28 +0.04 22 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 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 6.65 +0.18 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.40 +0.18 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.15 +0.17 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.90 +0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.65 +0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.40 +0.13 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.15 +0.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.90 +0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.40 +0.13 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.90 +0.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.41 +0.14 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.91 +0.15 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.43 +0.18 23 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.97 +0.20 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.57 +0.12 22 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.22 +0.10 22 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.93 +0.10 22 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.70 +0.05 22 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 +0.04 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 0.00 22 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.40 +0.14 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.15 +0.14 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.90 +0.14 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.65 +0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.40 +0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.15 +0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.90 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.40 +0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.91 +0.17 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.42 +0.15 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.95 +0.18 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.52 +0.14 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.13 +0.05 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.79 +0.04 22 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 1.48 +0.06 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.21 0.00 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 +0.02 22 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.78 -0.02 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.05 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.04 22 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.04 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.65 +0.14 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.40 +0.13 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.15 +0.14 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.90 +0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.41 +0.14 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.94 +0.20 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.50 +0.22 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.08 +0.18 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.70 +0.08 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.34 +0.06 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.01 +0.03 22 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.71 +0.01 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.44 +0.04 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.21 -0.01 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 -0.02 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 -0.03 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 -0.03 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.04 22 0 50 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.04 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.05 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.04 22 0 0 0
TOTAL CALL 257 5,235 +247
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 230 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 38 0
26FEB26 14.50 P 0.00 0.00 0.00 0.13 -0.07 19 0 910 0
26FEB26 15.00 P 0.42 0.45 0.35 0.33 -0.14 19 145 145 +130
26FEB26 15.50 P 0.84 0.84 0.74 0.69 -0.17 20 30 33 +3
26FEB26 16.00 P 0.00 0.00 0.00 1.13 -0.17 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.62 -0.22 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.12 -0.23 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.62 -0.26 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.12 -0.26 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.62 -0.26 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.12 -0.26 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.62 -0.21 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 180 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.13 -0.03 23 0 555 0
30MAR26 14.00 P 0.00 0.00 0.00 0.25 -0.06 22 0 165 0
30MAR26 14.50 P 0.00 0.00 0.00 0.45 -0.09 22 0 145 0
30MAR26 15.00 P 0.00 0.00 0.00 0.75 -0.12 23 0 89 0
30MAR26 15.50 P 0.00 0.00 0.00 1.10 -0.16 23 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 1.50 -0.20 23 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.95 -0.21 23 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.42 -0.22 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.91 -0.23 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.40 -0.24 21 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.90 -0.22 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.40 -0.19 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.90 -0.21 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.20 -0.05 22 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.34 -0.08 22 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.56 -0.08 22 0 276 0
29APR26 15.00 P 0.00 0.00 0.00 0.85 -0.12 23 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.19 -0.15 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.55 -0.20 22 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.98 -0.23 22 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.44 -0.23 22 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.92 -0.22 22 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.40 -0.24 19 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.90 -0.22 22 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.40 -0.24 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.90 -0.21 28 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.27 -0.04 22 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.42 -0.07 22 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.64 -0.10 22 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.92 -0.12 22 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 1.25 -0.15 22 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.61 -0.19 22 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.02 -0.22 22 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.47 -0.20 22 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.93 -0.21 22 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.41 -0.27 21 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.90 -0.24 20 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.40 -0.26 23 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.90 -0.21 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.06 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.33 -0.06 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.50 -0.09 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.72 -0.10 22 0 22 0
29JUN26 15.00 P 0.00 0.00 0.00 0.99 -0.13 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.31 -0.18 22 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.67 -0.21 22 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.07 -0.21 22 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.50 -0.25 22 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.95 -0.27 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.43 -0.26 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.91 -0.28 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.40 -0.26 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.90 -0.28 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.03 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.06 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.09 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 -0.11 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 -0.13 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 -0.17 22 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 -0.19 22 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 -0.21 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 -0.20 22 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 1.48 -0.26 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.82 -0.27 22 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.19 -0.29 22 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.59 -0.30 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.02 -0.31 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.47 -0.32 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.94 -0.32 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.42 -0.33 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.90 -0.35 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.05 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.06 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.07 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.09 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.10 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 -0.13 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 -0.18 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 -0.17 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.05 -0.22 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.32 -0.23 22 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.61 -0.21 22 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.94 -0.28 22 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.30 -0.29 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.69 -0.30 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.10 -0.31 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.52 -0.33 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.98 -0.33 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.44 -0.34 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.92 -0.35 22 0 0 0
TOTAL PUT 175 6,684 +133
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$ 137.20
06FEB26 120.00 C 0.00 0.00 0.00 17.22 - 58 0 0 -
06FEB26 122.50 C 0.00 0.00 0.00 14.72 - 48 0 0 -
06FEB26 125.00 C 0.00 0.00 0.00 12.24 -4.20 55 0 0 0
06FEB26 127.50 C 0.00 0.00 0.00 9.81 -4.16 56 0 0 0
06FEB26 130.00 C 0.00 0.00 0.00 7.48 -4.06 56 0 0 0
06FEB26 132.50 C 0.00 0.00 0.00 5.35 -3.66 56 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 3.50 -3.39 55 0 0 0
06FEB26 137.50 C 3.67 3.67 2.09 2.09 -2.88 54 218 96 +9
06FEB26 140.00 C 2.79 2.79 1.10 1.14 -2.29 55 268 1,015 +7
06FEB26 142.50 C 1.61 1.61 0.61 0.57 -1.63 55 345 706 -55
06FEB26 145.00 C 0.75 0.75 0.45 0.26 -1.06 56 17 1,728 -14
06FEB26 147.50 C 0.35 0.35 0.30 0.11 -0.63 57 20 708 +2
06FEB26 150.00 C 0.00 0.00 0.00 0.04 -0.37 57 0 355 0
06FEB26 152.50 C 0.00 0.00 0.00 0.02 -0.18 60 0 295 0
06FEB26 155.00 C 0.06 0.06 0.06 0.01 -0.08 63 20 305 -20
06FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 577 0
06FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 1,001 0
06FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 84 0 154 0
06FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 91 0 63 0
06FEB26 167.50 C 0.02 0.02 0.02 0.01 0.00 98 25 137 0
06FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 104 0 119 0
06FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 110 0 115 0
06FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 117 0 75 0
06FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
06FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 129 0 16 0
06FEB26 182.50 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
13FEB26 120.00 C 0.00 0.00 0.00 17.44 - 48 0 0 -
13FEB26 122.50 C 0.00 0.00 0.00 15.09 - 49 0 0 -
13FEB26 125.00 C 0.00 0.00 0.00 12.82 -3.99 48 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 10.69 -3.79 48 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 8.72 -3.65 48 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 6.93 -3.69 48 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 5.33 -2.91 47 0 30 0
13FEB26 137.50 C 5.00 5.00 4.76 4.05 -2.77 48 28 124 -4
13FEB26 140.00 C 3.25 3.74 3.25 3.02 -2.26 48 1,010 1,126 +980
13FEB26 142.50 C 3.36 3.36 2.40 2.18 -1.87 48 35 454 +32
13FEB26 145.00 C 1.99 1.99 1.99 1.55 -1.52 49 20 144 +20
13FEB26 147.50 C 1.42 1.43 1.42 1.06 -1.24 49 90 1,036 +90
13FEB26 150.00 C 1.13 1.13 0.75 0.70 -1.01 49 128 306 +91
13FEB26 152.50 C 0.63 0.63 0.63 0.45 -0.77 49 60 254 +38
13FEB26 155.00 C 0.00 0.00 0.00 0.28 -0.56 49 0 67 0
13FEB26 157.50 C 0.00 0.00 0.00 0.17 -0.40 49 0 108 0
13FEB26 160.00 C 0.00 0.00 0.00 0.10 -0.28 49 0 68 0
13FEB26 162.50 C 0.00 0.00 0.00 0.06 -0.18 49 0 31 0
13FEB26 165.00 C 0.00 0.00 0.00 0.04 -0.11 50 0 160 0
13FEB26 167.50 C 0.00 0.00 0.00 0.02 -0.08 49 0 16 0
13FEB26 170.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
13FEB26 172.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
13FEB26 175.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 57.34 -4.20 69 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 54.84 -4.21 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 52.34 -4.21 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 49.85 -4.21 52 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 47.35 -4.21 0 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 44.86 -4.21 50 0 821 0
26FEB26 95.00 C 42.71 42.71 42.62 42.36 -4.21 0 100 350 +100
26FEB26 97.50 C 0.00 0.00 0.00 39.87 -4.21 45 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 37.38 -4.20 46 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 34.89 -4.56 44 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 32.42 -4.19 46 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 29.95 -4.22 45 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 27.51 -5.10 45 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 25.10 -4.13 45 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 22.73 -4.90 45 0 694 0
26FEB26 117.50 C 0.00 0.00 0.00 20.42 -4.10 45 0 205 0
26FEB26 120.00 C 0.00 0.00 0.00 18.19 -4.62 45 0 3,679 0
26FEB26 122.50 C 0.00 0.00 0.00 16.06 -3.84 45 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 14.04 -3.18 45 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 12.14 -3.55 45 0 746 0
26FEB26 130.00 C 11.45 11.45 11.40 10.40 -2.98 45 6 1,068 -6
26FEB26 132.50 C 0.00 0.00 0.00 8.71 -3.24 44 0 1,201 0
26FEB26 135.00 C 8.94 8.94 7.54 7.18 -2.80 44 225 1,634 0
26FEB26 137.50 C 6.16 6.16 6.12 6.12 -2.38 45 5 1,192 +1
26FEB26 140.00 C 6.02 6.02 5.08 4.91 -2.31 45 213 1,077 -66
26FEB26 142.50 C 5.35 5.35 4.25 4.02 -2.05 45 72 1,276 -25
26FEB26 145.00 C 4.20 4.20 3.38 3.28 -1.72 46 352 1,431 -152
26FEB26 147.50 C 3.25 3.40 2.95 2.61 -1.59 46 12 1,796 +5
26FEB26 150.00 C 2.93 3.17 2.06 2.06 -1.43 46 329 3,060 -28
26FEB26 152.50 C 2.13 2.13 1.89 1.59 -1.23 46 59 2,295 -13
26FEB26 155.00 C 1.90 1.93 1.48 1.22 -1.03 46 88 1,538 -72
26FEB26 157.50 C 1.19 1.19 1.19 0.92 -0.85 46 9 1,916 -9
26FEB26 160.00 C 1.26 1.33 0.97 0.69 -0.69 46 196 1,891 +2
26FEB26 162.50 C 0.00 0.00 0.00 0.51 -0.56 45 0 742 0
26FEB26 165.00 C 0.84 0.89 0.78 0.37 -0.45 45 140 1,498 +98
26FEB26 167.50 C 0.00 0.00 0.00 0.27 -0.36 45 0 689 0
26FEB26 170.00 C 0.56 0.56 0.44 0.20 -0.27 46 42 1,069 +1
26FEB26 172.50 C 0.00 0.00 0.00 0.14 -0.21 45 0 290 0
26FEB26 175.00 C 0.00 0.00 0.00 0.10 -0.16 45 0 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.07 -0.12 45 0 172 0
26FEB26 180.00 C 0.36 0.36 0.34 0.05 -0.09 46 42 815 -42
26FEB26 182.50 C 0.28 0.28 0.28 0.04 -0.06 46 2 217 0
26FEB26 185.00 C 0.24 0.24 0.24 0.03 -0.05 47 4 159 -4
26FEB26 187.50 C 0.00 0.00 0.00 0.02 -0.04 46 0 221 0
26FEB26 190.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 94 0
26FEB26 192.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 79 0
26FEB26 195.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 92 0
26FEB26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
26FEB26 200.00 C 0.12 0.12 0.12 0.01 0.00 52 40 186 -40
30MAR26 42.00 C 0.00 0.00 0.00 95.38 -4.20 95 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 94.38 -4.20 78 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 93.38 -4.21 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 92.39 -4.20 84 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 91.39 -4.21 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 90.40 -4.20 85 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 89.40 -4.20 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 88.40 -4.21 0 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 87.41 -4.20 74 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 84.92 -4.20 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 82.43 -4.20 60 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 79.94 -4.20 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 77.45 -4.21 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 74.96 -4.21 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 72.47 -4.21 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 69.98 -4.21 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 67.49 -4.21 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 65.00 -4.21 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 62.52 -4.20 51 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 60.03 -4.20 49 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 57.55 -4.20 50 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 55.06 -4.20 47 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 52.59 -4.19 49 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 50.12 -4.19 49 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 47.66 -5.51 48 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 45.22 -4.17 49 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 42.79 -5.21 48 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 40.39 -3.69 48 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 38.02 -4.10 49 0 1,442 0
30MAR26 102.50 C 0.00 0.00 0.00 35.69 -4.06 49 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 33.40 -4.05 49 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 31.16 -3.02 49 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 28.98 -3.87 49 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 26.86 -3.40 49 0 1,379 0
30MAR26 115.00 C 0.00 0.00 0.00 24.81 -4.51 49 0 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 22.85 -4.16 49 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 20.97 -2.77 49 0 4,043 0
30MAR26 122.50 C 20.79 20.79 20.79 19.18 -3.42 49 1 2,795 -1
30MAR26 125.00 C 0.00 0.00 0.00 17.48 -2.71 49 0 30,868 0
30MAR26 127.50 C 0.00 0.00 0.00 15.88 -2.55 49 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 14.37 -3.50 49 0 9,801 0
30MAR26 132.50 C 0.00 0.00 0.00 12.63 -2.69 47 0 1,790 0
30MAR26 135.00 C 13.07 13.07 11.83 11.35 -2.56 47 33 1,889 -31
30MAR26 137.50 C 10.43 10.43 10.43 10.43 -2.37 49 22 3,171 0
30MAR26 140.00 C 10.90 10.90 9.51 9.19 -2.27 48 24 3,239 -2
30MAR26 142.50 C 8.75 9.05 8.75 8.25 -2.13 48 6 2,410 -5
30MAR26 145.00 C 7.81 7.81 7.81 7.43 -1.95 49 1 5,051 0
30MAR26 147.50 C 7.50 7.50 7.03 6.69 -1.75 49 16 5,259 +4
30MAR26 150.00 C 6.90 6.90 6.20 5.94 -1.72 49 64 10,447 +14
30MAR26 152.50 C 5.52 5.52 5.52 5.22 -1.67 49 3 1,782 0
30MAR26 155.00 C 4.96 4.96 4.96 4.58 -1.53 49 6 2,997 +6
30MAR26 157.50 C 4.76 4.76 4.55 4.01 -1.39 49 33 1,896 -32
30MAR26 160.00 C 4.64 4.64 3.96 3.50 -1.26 49 1,055 29,882 -442
30MAR26 162.50 C 3.71 3.71 3.71 3.04 -1.15 49 16 8,330 0
30MAR26 165.00 C 3.53 3.53 3.53 2.64 -1.04 49 4 7,011 0
30MAR26 167.50 C 0.00 0.00 0.00 2.29 -0.93 49 0 1,052 0
30MAR26 170.00 C 2.90 2.90 2.70 1.98 -0.83 49 24 1,638 -4
30MAR26 172.50 C 0.00 0.00 0.00 1.70 -0.75 49 0 926 0
30MAR26 175.00 C 2.40 2.40 2.38 1.47 -0.66 49 100 400 -55
30MAR26 177.50 C 0.00 0.00 0.00 1.26 -0.59 49 0 496 0
30MAR26 180.00 C 2.16 2.16 1.86 1.08 -0.52 49 1,010 5,662 -994
30MAR26 182.50 C 0.00 0.00 0.00 0.92 -0.47 49 0 351 0
30MAR26 185.00 C 1.77 1.77 1.75 0.79 -0.41 49 101 1,303 +1
30MAR26 187.50 C 0.00 0.00 0.00 0.67 -0.36 49 0 234 0
30MAR26 190.00 C 0.00 0.00 0.00 0.57 -0.32 49 0 331 0
30MAR26 192.50 C 0.00 0.00 0.00 0.48 -0.28 49 0 267 0
30MAR26 195.00 C 0.00 0.00 0.00 0.41 -0.24 49 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.35 -0.21 49 0 19 0
30MAR26 200.00 C 1.00 1.00 1.00 0.29 -0.19 49 8 1,790 0
30MAR26 205.00 C 0.00 0.00 0.00 0.21 -0.14 49 0 107 0
30MAR26 210.00 C 0.00 0.00 0.00 0.15 -0.10 49 0 384 0
30MAR26 215.00 C 0.00 0.00 0.00 0.10 -0.08 49 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.07 -0.06 49 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 57.78 -4.19 47 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 55.33 -4.18 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 52.89 -4.17 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.47 -4.15 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 48.07 -5.10 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 45.69 -4.11 47 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 43.35 -4.65 47 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 41.04 -4.03 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 38.77 -3.99 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 36.54 -3.94 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 34.37 -3.88 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 32.26 -3.81 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 30.20 -3.74 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 28.22 -3.65 47 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 26.30 -3.32 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 24.46 -3.47 47 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 22.70 -3.30 47 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 21.02 -2.52 47 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 19.42 -3.77 47 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 17.90 -3.64 47 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 16.15 -2.62 45 0 0 0
29APR26 132.50 C 15.11 15.11 15.11 15.01 -3.40 46 29 60 +29
29APR26 135.00 C 15.06 15.06 14.50 13.65 -2.37 46 210 487 +200
29APR26 137.50 C 13.57 13.71 13.33 12.52 -2.30 46 138 377 +18
29APR26 140.00 C 12.73 12.75 12.12 11.53 -2.12 47 56 239 0
29APR26 142.50 C 11.45 11.45 11.10 10.54 -2.13 47 54 254 +15
29APR26 145.00 C 10.00 10.47 10.00 9.69 -2.01 47 26 624 -22
29APR26 147.50 C 0.00 0.00 0.00 8.93 -1.86 48 0 178 0
29APR26 150.00 C 8.60 8.99 8.43 8.09 -1.84 48 530 977 +123
29APR26 152.50 C 7.67 7.67 7.67 7.31 -1.77 48 6 384 +6
29APR26 155.00 C 0.00 0.00 0.00 6.60 -1.67 48 0 232 0
29APR26 157.50 C 0.00 0.00 0.00 5.94 -1.56 47 0 684 0
29APR26 160.00 C 5.90 5.90 5.90 5.35 -1.44 47 3 1,099 -3
29APR26 162.50 C 0.00 0.00 0.00 4.80 -1.34 47 0 437 0
29APR26 165.00 C 0.00 0.00 0.00 4.31 -1.23 47 0 225 0
29APR26 167.50 C 0.00 0.00 0.00 3.86 -1.14 47 0 346 0
29APR26 170.00 C 0.00 0.00 0.00 3.45 -1.05 47 0 227 0
29APR26 172.50 C 0.00 0.00 0.00 3.08 -0.97 47 0 184 0
29APR26 175.00 C 0.00 0.00 0.00 2.75 -0.88 47 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 2.45 -0.81 47 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 2.18 -0.74 47 0 295 0
29APR26 182.50 C 0.00 0.00 0.00 1.94 -0.67 47 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 1.72 -0.62 47 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 1.52 -0.56 47 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 1.35 -0.51 47 0 21 0
29APR26 192.50 C 0.00 0.00 0.00 1.20 -0.46 47 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 1.06 -0.42 47 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 0.93 -0.38 47 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.82 -0.35 47 0 201 0
29APR26 205.00 C 0.00 0.00 0.00 0.64 -0.28 47 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 0.48 -0.24 47 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.37 -0.19 47 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.29 -0.15 47 0 387 0
28MAY26 120.00 C 0.00 0.00 0.00 24.51 - 47 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 22.92 - 47 0 0 -
28MAY26 125.00 C 0.00 0.00 0.00 21.39 -2.42 47 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 19.94 -2.48 47 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 18.57 -2.30 47 0 0 0
28MAY26 132.50 C 17.41 17.41 17.41 16.96 -2.54 46 30 30 +30
28MAY26 135.00 C 16.94 16.94 16.40 15.91 -3.37 47 66 76 +66
28MAY26 137.50 C 16.47 16.47 15.05 14.80 -2.17 47 109 139 +109
28MAY26 140.00 C 15.01 15.01 13.92 13.77 -2.18 47 243 333 +213
28MAY26 142.50 C 14.11 14.11 13.97 12.81 -2.08 47 60 192 +60
28MAY26 145.00 C 13.25 13.25 13.25 11.92 -2.01 48 30 174 0
28MAY26 147.50 C 12.22 12.22 11.15 11.15 -1.85 48 113 261 +21
28MAY26 150.00 C 10.44 10.44 10.39 10.29 -1.80 48 60 120 -30
28MAY26 152.50 C 9.84 9.84 9.70 9.48 -1.81 48 150 231 +120
28MAY26 155.00 C 9.15 9.15 9.05 8.72 -1.83 48 60 151 +60
28MAY26 157.50 C 0.00 0.00 0.00 8.01 -1.83 48 0 12 0
28MAY26 160.00 C 8.67 8.67 8.67 7.35 -1.73 48 30 33 +30
28MAY26 162.50 C 8.11 8.11 8.11 6.74 -1.63 48 30 87 +30
28MAY26 165.00 C 0.00 0.00 0.00 6.17 -1.54 48 0 61 0
28MAY26 167.50 C 0.00 0.00 0.00 5.65 -1.45 48 0 69 0
28MAY26 170.00 C 6.46 6.46 6.46 5.02 -1.51 47 2 44 +2
28MAY26 172.50 C 0.00 0.00 0.00 4.58 -1.42 47 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 4.19 -1.32 47 0 26 0
28MAY26 177.50 C 0.00 0.00 0.00 3.82 -1.24 47 0 62 0
29JUN26 42.00 C 0.00 0.00 0.00 95.67 -4.20 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 94.68 -4.20 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 93.69 -4.21 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 92.70 -4.21 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 91.71 -4.21 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 90.73 -4.20 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 89.74 -4.20 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 88.75 -4.20 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 87.76 -4.20 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 85.29 -4.20 46 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 82.82 -4.20 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 80.36 -4.20 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 77.89 -4.20 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 75.43 -4.20 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 72.98 -4.19 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 70.53 -4.19 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 68.10 -4.18 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 65.67 -4.17 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 63.26 -4.16 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 60.87 -4.14 47 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 58.50 -5.16 47 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 56.15 -4.26 47 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 53.84 -3.91 47 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 51.55 -3.54 47 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 49.30 -4.08 47 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 47.10 -4.75 47 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 44.93 -4.60 47 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 42.81 -3.77 47 0 16 0
29JUN26 100.00 C 42.20 42.20 42.20 40.74 -4.87 47 1 83 -1
29JUN26 102.50 C 0.00 0.00 0.00 38.72 -5.01 47 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 36.76 -3.48 47 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 34.86 -2.47 47 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 33.02 -2.73 47 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 31.23 -4.51 47 0 295 0
29JUN26 115.00 C 29.96 29.96 29.96 29.51 -2.52 47 3 6,349 +3
29JUN26 117.50 C 0.00 0.00 0.00 27.86 -4.16 47 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 26.27 -2.41 47 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 24.74 -3.93 47 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 23.28 -2.24 47 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 21.58 -2.49 46 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 20.29 -2.50 46 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 19.00 -2.45 46 0 1,050 0
29JUN26 135.00 C 19.28 19.28 19.28 17.84 -2.35 46 1 727 0
29JUN26 137.50 C 17.74 17.74 17.74 16.75 -2.28 47 30 703 0
29JUN26 140.00 C 0.00 0.00 0.00 15.73 -2.18 47 0 4,458 0
29JUN26 142.50 C 0.00 0.00 0.00 14.78 -2.08 47 0 432 0
29JUN26 145.00 C 0.00 0.00 0.00 14.13 -1.74 48 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 13.06 -1.88 48 0 548 0
29JUN26 150.00 C 12.38 12.42 12.38 12.40 -1.67 48 349 10,730 +184
29JUN26 152.50 C 0.00 0.00 0.00 11.55 -1.71 48 0 181 0
29JUN26 155.00 C 11.00 11.00 11.00 10.76 -1.74 48 1 349 0
29JUN26 157.50 C 11.12 11.12 10.39 10.02 -1.76 48 31 344 +1
29JUN26 160.00 C 10.48 10.48 9.71 9.32 -1.75 48 36 645 +6
29JUN26 162.50 C 9.92 9.92 9.81 8.66 -1.67 48 90 458 +30
29JUN26 165.00 C 9.34 9.34 9.34 8.05 -1.58 48 30 5,220 0
29JUN26 167.50 C 8.81 8.81 8.81 7.25 -1.73 47 30 472 +30
29JUN26 170.00 C 7.50 7.80 7.50 6.73 -1.63 47 11 2,284 -5
29JUN26 172.50 C 7.64 7.64 7.64 6.24 -1.54 47 1 117 +1
29JUN26 175.00 C 0.00 0.00 0.00 5.79 -1.45 47 0 120 0
29JUN26 177.50 C 0.00 0.00 0.00 5.36 -1.38 47 0 6 0
29JUN26 180.00 C 6.20 6.20 6.20 4.97 -1.29 47 1 109 0
29JUN26 182.50 C 0.00 0.00 0.00 4.60 -1.22 47 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 4.26 -1.14 47 0 129 0
29JUN26 187.50 C 0.00 0.00 0.00 3.94 -0.93 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 3.64 -1.01 47 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 3.36 -0.96 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 3.11 -0.78 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 2.87 -0.73 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 2.65 -0.79 47 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 2.26 -0.69 47 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 1.92 -0.53 47 0 115 0
29JUN26 215.00 C 0.00 0.00 0.00 1.63 -0.47 47 0 0 0
29JUN26 220.00 C 2.90 2.90 2.90 1.39 -0.41 47 1 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 83.28 -4.19 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 80.86 -4.19 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 78.45 -4.18 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 76.06 -4.17 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 73.68 -4.16 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.32 -4.15 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.99 -4.12 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.67 -4.11 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.39 -4.09 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.14 -4.06 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 59.92 -4.03 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 57.73 -4.00 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 55.58 -3.97 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 53.48 -3.93 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.42 -3.88 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 49.40 -3.84 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.43 -4.00 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 45.50 -3.89 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 43.63 -5.02 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 41.81 -3.62 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 40.04 -4.23 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 38.32 -2.90 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 36.65 -3.98 47 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 35.04 -4.36 47 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 33.48 -2.27 47 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 31.97 -3.54 47 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 30.51 -3.88 47 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 29.11 -3.73 47 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 27.76 -3.75 47 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 26.46 -3.37 47 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 25.21 -2.37 47 0 167 0
29SEP26 132.50 C 24.40 24.40 24.40 23.76 -3.29 46 30 326 +30
29SEP26 135.00 C 23.58 23.58 23.26 22.65 -2.39 46 60 261 +60
29SEP26 137.50 C 0.00 0.00 0.00 21.60 -2.40 47 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 20.60 -2.33 47 0 284 0
29SEP26 142.50 C 0.00 0.00 0.00 19.64 -2.26 47 0 222 0
29SEP26 145.00 C 0.00 0.00 0.00 18.74 -2.17 47 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 17.88 -2.10 47 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 17.07 -2.02 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 16.30 -1.94 48 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 15.56 -1.87 48 0 217 0
29SEP26 157.50 C 0.00 0.00 0.00 14.87 -1.81 48 0 218 0
29SEP26 160.00 C 0.00 0.00 0.00 14.14 -1.81 48 0 63 0
29SEP26 162.50 C 0.00 0.00 0.00 13.41 -1.85 48 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 12.67 -1.93 48 0 187 0
29SEP26 167.50 C 0.00 0.00 0.00 12.07 -1.83 48 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 11.45 -1.77 48 0 92 0
29SEP26 172.50 C 0.00 0.00 0.00 10.85 -1.71 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 9.99 -1.94 47 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 9.47 -1.86 47 0 60 0
29SEP26 180.00 C 10.39 10.39 10.39 8.97 -1.79 47 3 97 0
29SEP26 182.50 C 0.00 0.00 0.00 8.50 -1.42 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 8.05 -1.65 47 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 7.63 -1.31 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.23 -1.52 47 0 62 0
29SEP26 192.50 C 0.00 0.00 0.00 6.84 -1.46 47 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 6.48 -1.40 47 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 6.14 -1.33 47 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 5.81 -1.28 47 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 5.21 -1.17 47 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 4.67 -1.07 47 0 247 0
29SEP26 215.00 C 0.00 0.00 0.00 4.18 -0.84 47 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 3.74 -0.77 47 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 83.83 -4.16 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 81.48 -4.15 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 79.15 -4.13 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 76.84 -4.11 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 74.55 -4.09 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 72.29 -4.07 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 70.06 -4.05 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 67.86 -4.02 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.70 -3.98 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.57 -3.95 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.48 -3.91 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 59.43 -3.87 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.42 -3.83 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.45 -3.79 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.53 -3.74 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 51.65 -3.69 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.82 -3.63 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.03 -3.58 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.29 -3.52 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 44.60 -3.46 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 42.95 -3.40 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 41.35 -3.34 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 39.80 -3.28 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 38.29 -3.22 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 36.83 -3.15 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 35.42 -3.09 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 34.05 -3.02 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 32.73 -2.76 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 31.45 -2.66 47 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 30.21 -2.75 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 29.02 -2.52 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 27.51 -3.35 46 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 26.56 -2.47 46 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 25.55 -2.40 46 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 24.57 -2.34 47 0 528 0
30DEC26 142.50 C 0.00 0.00 0.00 23.63 -2.27 47 0 1,001 0
30DEC26 145.00 C 0.00 0.00 0.00 22.73 -2.21 47 0 545 0
30DEC26 147.50 C 0.00 0.00 0.00 21.87 -2.15 47 0 408 0
30DEC26 150.00 C 0.00 0.00 0.00 21.05 -2.09 47 0 410 0
30DEC26 152.50 C 0.00 0.00 0.00 20.27 -1.89 47 0 513 0
30DEC26 155.00 C 19.59 19.59 19.59 19.52 -1.96 47 5 535 +5
30DEC26 157.50 C 0.00 0.00 0.00 18.80 -1.90 47 0 0 0
30DEC26 160.00 C 18.01 18.01 18.01 18.12 -1.84 48 3 33 +3
30DEC26 162.50 C 0.00 0.00 0.00 17.45 -1.80 48 0 3 0
30DEC26 165.00 C 17.23 17.23 17.23 16.73 -1.84 48 5 35 0
30DEC26 167.50 C 0.00 0.00 0.00 16.04 -1.72 48 0 5 0
30DEC26 170.00 C 16.16 16.16 16.16 15.37 -1.78 48 1 0 -1
30DEC26 172.50 C 0.00 0.00 0.00 14.73 -1.77 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 14.12 -1.71 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 13.53 -1.66 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 12.59 -1.99 47 0 1,744 0
30DEC26 182.50 C 0.00 0.00 0.00 12.07 -1.92 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.56 -1.86 47 0 9 0
30DEC26 187.50 C 0.00 0.00 0.00 11.08 -1.80 47 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 10.62 -1.73 47 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 10.18 -1.33 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 9.75 -1.29 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 9.34 -1.25 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 8.95 -1.51 47 0 76 0
TOTAL CALL 9,505 319,371 +808
06FEB26 120.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
06FEB26 122.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
06FEB26 125.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 163 0
06FEB26 127.50 P 0.00 0.00 0.00 0.09 +0.05 56 0 30 0
06FEB26 130.00 P 0.39 0.39 0.39 0.26 +0.14 56 10 359 0
06FEB26 132.50 P 0.73 0.73 0.60 0.65 +0.36 57 64 247 -24
06FEB26 135.00 P 0.79 1.47 0.79 1.36 +0.72 57 229 1,973 +87
06FEB26 137.50 P 1.68 2.50 1.68 2.50 +1.27 58 63 806 -23
06FEB26 140.00 P 2.78 3.32 2.78 4.05 +1.90 58 28 2,543 0
06FEB26 142.50 P 4.09 5.80 4.09 5.69 +2.25 49 49 522 -3
06FEB26 145.00 P 6.10 8.00 6.10 7.89 +3.05 45 239 1,671 +60
06FEB26 147.50 P 0.00 0.00 0.00 10.39 +3.35 56 0 300 0
06FEB26 150.00 P 0.00 0.00 0.00 12.82 +3.85 55 0 143 0
06FEB26 152.50 P 15.00 15.00 15.00 15.30 +3.79 0 1 124 -1
06FEB26 155.00 P 0.00 0.00 0.00 17.80 +4.14 0 0 50 -60
06FEB26 157.50 P 0.00 0.00 0.00 20.30 +3.70 0 0 32 0
06FEB26 160.00 P 0.00 0.00 0.00 22.80 +4.20 0 0 0 -89
06FEB26 162.50 P 0.00 0.00 0.00 25.30 +4.20 0 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 27.80 +4.20 0 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 30.30 +4.20 0 0 0 0
06FEB26 170.00 P 0.00 0.00 0.00 32.80 +4.20 0 0 0 0
06FEB26 172.50 P 0.00 0.00 0.00 35.30 +4.20 0 0 0 0
06FEB26 175.00 P 0.00 0.00 0.00 37.80 +4.20 0 0 0 0
06FEB26 177.50 P 0.00 0.00 0.00 40.30 +4.20 0 0 0 0
06FEB26 180.00 P 0.00 0.00 0.00 42.80 +4.20 0 0 0 0
06FEB26 182.50 P 0.00 0.00 0.00 45.30 +4.20 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 0.16 - 49 0 0 -
13FEB26 122.50 P 0.00 0.00 0.00 0.31 - 49 0 0 -
13FEB26 125.00 P 0.60 0.61 0.60 0.55 +0.23 49 55 85 +55
13FEB26 127.50 P 0.91 0.92 0.83 0.93 +0.38 49 33 93 +33
13FEB26 130.00 P 1.11 1.52 1.11 1.49 +0.60 49 113 254 +53
13FEB26 132.50 P 2.05 2.20 2.05 2.20 +0.82 49 14 234 0
13FEB26 135.00 P 3.00 3.00 3.00 3.15 +1.09 49 4 447 0
13FEB26 137.50 P 3.50 3.93 3.26 4.36 +1.45 49 26 1,093 +4
13FEB26 140.00 P 0.00 0.00 0.00 5.84 +1.82 50 0 120 0
13FEB26 142.50 P 6.09 6.09 6.09 7.19 +1.90 46 3 494 +3
13FEB26 145.00 P 0.00 0.00 0.00 9.23 +2.38 48 0 748 0
13FEB26 147.50 P 0.00 0.00 0.00 11.25 +2.67 48 0 274 0
13FEB26 150.00 P 0.00 0.00 0.00 13.40 +2.91 48 0 83 0
13FEB26 152.50 P 0.00 0.00 0.00 15.66 +3.10 48 0 2 0
13FEB26 155.00 P 0.00 0.00 0.00 18.00 +3.67 48 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 20.40 +3.80 48 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 22.84 +3.48 48 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 25.31 +4.05 47 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 27.80 +3.77 0 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 30.30 +3.83 0 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 32.80 +3.78 0 0 0 0
13FEB26 172.50 P 0.00 0.00 0.00 35.30 +4.20 0 0 0 0
13FEB26 175.00 P 0.00 0.00 0.00 37.80 +4.20 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,102 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,836 0
26FEB26 102.50 P 0.00 0.00 0.00 0.02 0.00 46 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 2,185 0
26FEB26 107.50 P 0.31 0.31 0.25 0.07 +0.02 45 15 1,637 +5
26FEB26 110.00 P 0.00 0.00 0.00 0.12 +0.04 45 0 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.21 +0.07 45 0 3,580 0
26FEB26 115.00 P 0.55 0.55 0.55 0.34 +0.12 45 3 2,081 0
26FEB26 117.50 P 0.00 0.00 0.00 0.54 +0.19 46 0 1,388 0
26FEB26 120.00 P 1.00 1.01 0.90 0.81 +0.27 46 166 4,586 +40
26FEB26 122.50 P 1.21 1.26 1.03 1.18 +0.37 46 113 1,964 +113
26FEB26 125.00 P 1.52 1.75 1.50 1.67 +0.51 46 37 894 0
26FEB26 127.50 P 1.79 2.30 1.79 2.28 +0.66 46 11 1,223 0
26FEB26 130.00 P 2.34 3.00 2.34 2.98 +0.78 45 137 1,078 -25
26FEB26 132.50 P 3.69 3.75 3.37 3.78 +0.91 44 99 1,429 +95
26FEB26 135.00 P 4.51 4.90 4.32 4.94 +1.24 45 172 1,800 +109
26FEB26 137.50 P 4.96 6.11 4.96 6.16 +1.49 45 161 1,270 -65
26FEB26 140.00 P 6.41 7.52 6.41 7.59 +1.76 45 260 1,259 -129
26FEB26 142.50 P 8.29 9.00 7.60 9.27 +2.09 46 186 2,237 -33
26FEB26 145.00 P 9.91 10.10 9.67 10.83 +2.15 45 68 1,159 -14
26FEB26 147.50 P 11.22 12.28 11.00 12.64 +2.27 45 175 1,673 0
26FEB26 150.00 P 14.32 14.32 14.32 14.58 +2.44 45 30 2,195 +30
26FEB26 152.50 P 0.00 0.00 0.00 16.64 +2.62 45 0 1,597 0
26FEB26 155.00 P 0.00 0.00 0.00 18.79 +3.25 45 0 4,024 0
26FEB26 157.50 P 20.70 20.70 20.70 21.00 +2.87 45 30 903 0
26FEB26 160.00 P 0.00 0.00 0.00 23.29 +2.97 45 0 626 0
26FEB26 162.50 P 0.00 0.00 0.00 25.63 +3.71 45 0 392 0
26FEB26 165.00 P 0.00 0.00 0.00 28.01 +3.81 45 0 92 0
26FEB26 167.50 P 0.00 0.00 0.00 30.42 +3.11 45 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 32.86 +3.47 45 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 35.33 +4.05 46 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 37.81 +3.10 46 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 40.30 +3.91 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 42.80 +3.90 0 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 45.30 +3.95 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 47.80 +2.89 0 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 50.30 +4.00 0 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 52.80 +4.20 0 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 55.30 +4.20 0 0 60 -30
26FEB26 195.00 P 0.00 0.00 0.00 57.80 +4.20 0 0 30 -90
26FEB26 197.50 P 0.00 0.00 0.00 60.30 +4.20 0 0 0 -150
26FEB26 200.00 P 0.00 0.00 0.00 62.80 +4.20 0 0 30 -150
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 860 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,438 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 0.00 49 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 0.00 48 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 778 0
30MAR26 90.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.13 +0.04 48 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.20 +0.06 49 0 6,425 0
30MAR26 97.50 P 0.00 0.00 0.00 0.28 +0.07 49 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.41 +0.11 49 0 3,092 0
30MAR26 102.50 P 0.85 0.85 0.85 0.58 +0.16 49 10 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.77 +0.19 49 0 2,038 0
30MAR26 107.50 P 0.00 0.00 0.00 1.05 +0.28 49 0 3,600 0
30MAR26 110.00 P 0.00 0.00 0.00 1.36 +0.33 49 0 22,453 0
30MAR26 112.50 P 1.62 1.72 1.62 1.75 +0.44 49 260 3,414 +30
30MAR26 115.00 P 2.00 2.16 2.00 2.16 +0.45 49 60 9,666 +60
30MAR26 117.50 P 2.53 2.53 2.53 2.63 +0.51 48 1 19,267 +1
30MAR26 120.00 P 2.80 3.20 2.80 3.19 +0.55 48 1,051 14,229 +128
30MAR26 122.50 P 0.00 0.00 0.00 3.84 +0.68 48 0 4,517 0
30MAR26 125.00 P 4.16 4.49 4.00 4.65 +0.85 48 40 6,907 +7
30MAR26 127.50 P 5.40 5.40 5.40 5.49 +0.98 48 5 920 0
30MAR26 130.00 P 5.73 6.41 5.73 6.49 +1.14 48 33 8,729 +2
30MAR26 132.50 P 0.00 0.00 0.00 7.60 +1.32 48 0 1,105 0
30MAR26 135.00 P 8.00 8.80 8.00 8.68 +1.34 47 10 2,304 +1
30MAR26 137.50 P 9.95 9.95 9.95 10.22 +1.72 49 27 1,440 -27
30MAR26 140.00 P 10.18 11.40 10.18 11.67 +1.88 49 10 2,170 +1
30MAR26 142.50 P 0.00 0.00 0.00 13.19 +1.98 49 0 1,685 0
30MAR26 145.00 P 13.93 13.93 13.93 14.82 +2.07 49 2 764 0
30MAR26 147.50 P 0.00 0.00 0.00 16.62 +2.27 50 0 886 0
30MAR26 150.00 P 0.00 0.00 0.00 18.44 +2.40 51 0 3,330 0
30MAR26 152.50 P 20.00 20.00 20.00 19.83 +2.12 49 2 458 -1
30MAR26 155.00 P 0.00 0.00 0.00 21.72 +2.17 49 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 23.67 +2.27 49 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 25.65 +2.30 49 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 27.74 +2.38 49 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 29.84 +2.81 49 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 32.02 +2.47 49 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 34.23 +2.52 49 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 36.46 +3.02 49 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 38.75 +2.54 49 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 41.06 +3.94 49 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 43.40 +2.55 49 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 45.77 +3.06 49 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 48.15 +2.55 49 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 50.56 +3.08 49 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 52.99 +3.02 49 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 55.42 +3.08 49 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 57.88 +2.43 49 0 41 0
30MAR26 197.50 P 0.00 0.00 0.00 60.34 +3.91 48 0 65 0
30MAR26 200.00 P 0.00 0.00 0.00 62.82 +3.49 49 0 150 0
30MAR26 205.00 P 0.00 0.00 0.00 67.80 +4.16 0 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 72.80 +3.74 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 77.80 +3.85 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 82.80 +3.63 0 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 42 0
29APR26 82.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 99 0
29APR26 87.50 P 0.00 0.00 0.00 0.20 +0.05 47 0 101 0
29APR26 90.00 P 0.00 0.00 0.00 0.28 +0.07 47 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.39 +0.09 47 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.52 +0.12 47 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.71 +0.18 47 0 0 0
29APR26 100.00 P 1.05 1.05 1.05 0.91 +0.18 47 10 23 +10
29APR26 102.50 P 0.00 0.00 0.00 1.22 +0.32 47 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.53 +0.32 47 0 7 0
29APR26 107.50 P 1.73 1.93 1.73 1.93 +0.43 47 384 783 +384
29APR26 110.00 P 2.06 2.09 2.03 2.36 +0.47 47 240 392 +240
29APR26 112.50 P 0.00 0.00 0.00 2.78 +0.49 47 0 530 0
29APR26 115.00 P 3.16 3.20 3.16 3.33 +0.54 47 202 940 +127
29APR26 117.50 P 0.00 0.00 0.00 3.91 +0.69 46 0 491 0
29APR26 120.00 P 4.27 4.27 4.27 4.59 +0.73 46 6 430 +6
29APR26 122.50 P 5.26 5.26 5.26 5.42 +0.91 46 30 1,239 +30
29APR26 125.00 P 0.00 0.00 0.00 6.28 +1.05 46 0 489 0
29APR26 127.50 P 0.00 0.00 0.00 7.24 +1.19 46 0 1,047 0
29APR26 130.00 P 8.10 8.10 7.79 8.32 +1.34 46 72 7,382 +70
29APR26 132.50 P 8.85 9.36 8.85 9.50 +1.49 46 66 269 +63
29APR26 135.00 P 10.36 10.36 10.36 10.79 +1.66 47 1 207 0
29APR26 137.50 P 0.00 0.00 0.00 12.14 +1.79 47 0 171 0
29APR26 140.00 P 0.00 0.00 0.00 13.61 +1.86 47 0 490 0
29APR26 142.50 P 0.00 0.00 0.00 15.28 +2.21 48 0 500 0
29APR26 145.00 P 15.57 15.57 15.57 16.82 +2.25 48 30 970 0
29APR26 147.50 P 17.14 17.27 17.14 18.15 +1.88 47 90 940 -35
29APR26 150.00 P 18.80 20.00 18.80 19.78 +1.92 47 6 439 0
29APR26 152.50 P 0.00 0.00 0.00 21.57 +2.77 47 0 380 0
29APR26 155.00 P 0.00 0.00 0.00 23.37 +2.03 47 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 25.21 +2.02 47 0 364 0
29APR26 160.00 P 26.38 26.38 26.38 27.17 +2.34 47 1 197 -1
29APR26 162.50 P 0.00 0.00 0.00 29.13 +2.18 47 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 31.13 +2.16 47 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 33.23 +2.80 47 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 35.34 +2.30 47 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 37.47 +2.26 47 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 39.68 +3.47 47 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 41.90 +3.25 47 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 44.13 +3.07 47 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 46.43 +2.32 47 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 48.74 +2.45 47 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 51.06 +2.51 47 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 53.42 +2.57 47 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 55.80 +2.63 47 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 58.19 +2.67 47 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 60.59 +3.92 47 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 63.02 +3.69 47 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 67.90 +2.51 47 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 72.83 +3.77 47 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 77.80 +3.85 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 82.80 +3.63 0 0 0 0
28MAY26 120.00 P 6.08 6.08 5.78 6.14 - 46 261 261 -
28MAY26 122.50 P 6.84 6.84 6.60 7.01 - 46 33 33 -
28MAY26 125.00 P 7.01 7.54 7.01 7.97 +1.04 46 54 56 +54
28MAY26 127.50 P 0.00 0.00 0.00 9.03 +1.16 46 0 30 0
28MAY26 130.00 P 9.28 9.44 9.28 10.22 +1.33 47 160 198 +160
28MAY26 132.50 P 10.57 10.58 10.14 11.38 +1.30 47 895 929 +880
28MAY26 135.00 P 11.60 11.79 11.60 12.69 +1.53 47 81 1,386 +81
28MAY26 137.50 P 0.00 0.00 0.00 14.07 +1.57 47 0 1,263 0
28MAY26 140.00 P 0.00 0.00 0.00 15.53 +1.70 47 0 166 0
28MAY26 142.50 P 16.42 16.60 16.42 16.85 +1.42 47 60 321 +60
28MAY26 145.00 P 0.00 0.00 0.00 18.40 +1.67 47 0 270 0
28MAY26 147.50 P 20.07 20.14 20.07 20.04 +1.86 47 42 155 +42
28MAY26 150.00 P 0.00 0.00 0.00 21.67 +1.61 47 0 140 0
28MAY26 152.50 P 0.00 0.00 0.00 23.32 +2.13 47 0 72 0
28MAY26 155.00 P 0.00 0.00 0.00 25.13 +2.59 47 0 87 0
28MAY26 157.50 P 0.00 0.00 0.00 26.95 +2.57 47 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 28.77 +1.74 47 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 30.70 +1.80 47 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 32.67 +2.29 47 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 34.65 +1.90 47 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 36.66 +1.88 47 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 38.77 +2.59 47 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 40.88 +2.42 47 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 43.00 +2.51 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 199 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 71 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 55.00 P 0.41 0.41 0.41 0.01 0.00 49 2 35 +2
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 1,182 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.03 47 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.22 +0.04 47 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.30 +0.06 47 0 391 0
29JUN26 80.00 P 0.00 0.00 0.00 0.40 +0.07 47 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.54 +0.11 47 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.68 +0.12 47 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.88 +0.15 47 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 1.09 +0.15 47 0 6,868 0
29JUN26 92.50 P 0.00 0.00 0.00 1.38 +0.23 47 0 778 0
29JUN26 95.00 P 0.00 0.00 0.00 1.67 +0.23 47 0 753 0
29JUN26 97.50 P 2.10 2.20 2.00 2.10 +0.36 48 9 534 +4
29JUN26 100.00 P 0.00 0.00 0.00 2.51 +0.40 48 0 4,650 0
29JUN26 102.50 P 0.00 0.00 0.00 2.89 +0.37 47 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 3.43 +0.47 47 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.96 +0.55 47 0 1,231 0
29JUN26 110.00 P 0.00 0.00 0.00 4.58 +0.67 47 0 12,297 0
29JUN26 112.50 P 0.00 0.00 0.00 5.23 +0.68 47 0 2,876 0
29JUN26 115.00 P 5.81 5.81 5.81 5.93 +0.73 47 3 8,858 +3
29JUN26 117.50 P 0.00 0.00 0.00 6.74 +0.80 46 0 1,711 0
29JUN26 120.00 P 7.40 7.40 7.40 7.62 +0.91 47 1 388 0
29JUN26 122.50 P 0.00 0.00 0.00 8.57 +1.01 47 0 200 0
29JUN26 125.00 P 9.33 9.33 9.33 9.49 +1.09 46 2 1,575 0
29JUN26 127.50 P 0.00 0.00 0.00 10.70 +1.22 47 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 11.88 +1.33 47 0 763 0
29JUN26 132.50 P 0.00 0.00 0.00 13.14 +1.43 47 0 592 0
29JUN26 135.00 P 0.00 0.00 0.00 14.44 +1.51 47 0 1,074 0
29JUN26 137.50 P 0.00 0.00 0.00 15.87 +1.65 47 0 530 0
29JUN26 140.00 P 15.80 15.80 15.80 17.34 +1.75 47 3 1,849 0
29JUN26 142.50 P 17.26 17.26 17.26 18.80 +1.77 47 30 219 0
29JUN26 145.00 P 19.40 20.02 19.40 20.22 +1.88 47 32 859 -2
29JUN26 147.50 P 0.00 0.00 0.00 21.76 +1.88 47 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 23.41 +2.53 47 0 659 0
29JUN26 152.50 P 0.00 0.00 0.00 25.06 +1.58 47 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 26.74 +1.56 47 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 28.56 +2.55 47 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 30.39 +1.76 47 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 32.22 +2.73 47 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 34.11 +2.24 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 36.09 +2.81 47 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 38.07 +2.43 47 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 40.06 +2.63 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 42.09 +1.80 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 44.21 +1.87 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 46.33 +1.92 47 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 48.46 +3.23 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 50.59 +3.24 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 52.81 +3.34 47 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 55.05 +3.44 47 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 57.28 +3.48 47 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 59.53 +3.50 47 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 61.81 +3.54 47 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 64.13 +3.62 47 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 68.79 +3.40 47 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 73.49 +2.90 47 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 78.28 +3.88 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 83.10 +3.92 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.22 +0.04 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.30 +0.05 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 +0.06 47 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.51 +0.08 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.66 +0.10 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.82 +0.11 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.04 +0.16 47 0 2 0
29SEP26 80.00 P 1.90 1.90 1.90 1.25 +0.15 47 30 3,831 +30
29SEP26 82.50 P 0.00 0.00 0.00 1.55 +0.24 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.85 +0.24 47 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 2.19 +0.27 47 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.61 +0.28 47 0 574 0
29SEP26 92.50 P 0.00 0.00 0.00 3.03 +0.27 47 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.53 +0.34 47 0 285 0
29SEP26 97.50 P 0.00 0.00 0.00 4.08 +0.39 47 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 4.64 +0.37 47 0 4,939 0
29SEP26 102.50 P 5.31 5.31 5.31 5.29 +0.45 47 6 1,571 +6
29SEP26 105.00 P 0.00 0.00 0.00 6.01 +0.66 47 0 2,554 0
29SEP26 107.50 P 0.00 0.00 0.00 6.72 +0.76 47 0 1,838 0
29SEP26 110.00 P 0.00 0.00 0.00 7.36 +0.60 46 0 1,794 0
29SEP26 112.50 P 0.00 0.00 0.00 8.26 +0.70 47 0 1,508 0
29SEP26 115.00 P 8.57 9.00 8.57 9.14 +0.77 46 24 1,676 -16
29SEP26 117.50 P 0.00 0.00 0.00 10.09 +0.85 47 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 11.09 +0.92 46 0 332 0
29SEP26 122.50 P 0.00 0.00 0.00 12.16 +1.00 46 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 13.35 +1.15 47 0 314 0
29SEP26 127.50 P 0.00 0.00 0.00 14.48 +1.17 47 0 30 0
29SEP26 130.00 P 15.40 15.50 15.40 15.73 +1.24 47 2 2,525 +2
29SEP26 132.50 P 0.00 0.00 0.00 17.09 +1.38 47 0 118 0
29SEP26 135.00 P 0.00 0.00 0.00 18.45 +1.46 47 0 271 0
29SEP26 137.50 P 18.48 18.48 18.48 19.82 +1.50 47 30 254 +30
29SEP26 140.00 P 0.00 0.00 0.00 21.29 +1.58 47 0 1,840 0
29SEP26 142.50 P 0.00 0.00 0.00 22.71 +1.55 47 0 184 0
29SEP26 145.00 P 23.30 23.30 23.30 24.19 +1.66 47 2 12 +2
29SEP26 147.50 P 0.00 0.00 0.00 25.69 +1.65 47 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 27.32 +2.36 47 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 28.99 +1.34 47 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 30.66 +2.63 47 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 32.34 +1.26 47 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 34.05 +2.27 47 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 35.89 +1.36 47 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 37.73 +2.50 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.58 +1.98 47 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 41.44 +2.52 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 43.31 +2.54 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 45.31 +2.68 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 47.31 +2.81 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 49.32 +2.85 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 51.33 +2.85 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 53.35 +2.87 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 55.44 +2.95 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 57.57 +3.06 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 59.71 +3.15 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 61.85 +3.16 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 64.01 +3.18 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 66.17 +3.20 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 70.63 +3.36 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 75.14 +2.29 47 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 79.67 +3.48 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 84.30 +1.34 47 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 +0.03 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.33 +0.06 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.43 +0.06 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.56 +0.09 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.72 +0.11 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.89 +0.13 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.11 +0.17 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.33 +0.17 47 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.63 +0.24 47 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.94 +0.26 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.33 +0.33 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 2.69 +0.37 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 3.12 +0.38 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.56 +0.39 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.12 +0.52 47 0 888 0
30DEC26 92.50 P 0.00 0.00 0.00 4.69 +0.41 47 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 5.27 +0.54 47 0 53 0
30DEC26 97.50 P 5.72 5.72 5.72 5.95 +0.65 47 1 37 0
30DEC26 100.00 P 0.00 0.00 0.00 6.68 +0.76 47 0 248 0
30DEC26 102.50 P 0.00 0.00 0.00 7.41 +0.67 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 8.17 +0.75 47 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 9.08 +0.92 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 9.99 +1.13 47 0 126 0
30DEC26 112.50 P 9.84 9.84 9.84 10.58 +0.77 46 1 180 0
30DEC26 115.00 P 11.50 11.55 11.50 11.67 +1.06 46 13 117 +10
30DEC26 117.50 P 0.00 0.00 0.00 12.70 +1.00 46 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 13.73 +1.00 46 0 91 0
30DEC26 122.50 P 14.60 14.60 14.60 14.87 +1.07 46 70 150 +70
30DEC26 125.00 P 0.00 0.00 0.00 16.06 +1.21 46 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 17.31 +1.31 46 0 18 0
30DEC26 130.00 P 18.00 18.20 18.00 18.62 +1.42 46 2 42 +2
30DEC26 132.50 P 0.00 0.00 0.00 19.95 +1.49 46 0 60 0
30DEC26 135.00 P 21.00 21.00 21.00 21.35 +1.59 46 60 123 +60
30DEC26 137.50 P 0.00 0.00 0.00 22.80 +1.68 47 0 163 0
30DEC26 140.00 P 0.00 0.00 0.00 24.29 +1.76 47 0 4,210 0
30DEC26 142.50 P 25.24 25.24 25.24 26.05 +2.06 47 65 1,156 +65
30DEC26 145.00 P 0.00 0.00 0.00 27.56 +2.07 47 0 6,870 0
30DEC26 147.50 P 0.00 0.00 0.00 28.84 +1.81 47 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 30.36 +1.07 47 0 339 0
30DEC26 152.50 P 0.00 0.00 0.00 32.05 +1.69 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 33.73 +2.61 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 35.42 +2.63 47 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 37.12 +1.76 47 0 10 0
30DEC26 162.50 P 0.00 0.00 0.00 38.83 +2.27 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.60 +2.34 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 42.45 +2.49 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 44.32 +2.49 47 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 46.18 +2.59 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 48.06 +2.61 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 49.94 +2.62 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 51.86 +1.19 47 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 53.87 +2.80 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 55.89 +2.92 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 57.91 +2.93 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 59.94 +1.43 47 0 4 0
30DEC26 192.50 P 0.00 0.00 0.00 61.97 +2.95 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 64.01 +2.97 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 66.11 +3.03 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 68.26 +1.46 47 0 5 0
TOTAL PUT 7,217 389,949 +2,442
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$ 243.60
26FEB26 167.50 C 0.00 0.00 0.00 76.42 -9.40 57 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 73.94 -10.58 57 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 71.47 -9.38 58 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 69.00 -9.70 58 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 66.53 -11.65 57 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 64.08 -11.42 57 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 61.64 -9.33 58 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 59.22 -9.30 58 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 56.81 -9.27 58 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 54.41 -9.84 58 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 52.05 -9.20 58 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 49.70 -10.13 58 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 47.39 -8.39 58 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 45.11 -9.89 58 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 40.66 -8.86 58 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 36.38 -9.05 58 0 242 0
26FEB26 215.00 C 31.00 31.00 31.00 32.31 -7.63 58 4 152 -4
26FEB26 220.00 C 0.00 0.00 0.00 28.48 -9.18 58 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 24.90 -6.74 58 0 362 0
26FEB26 230.00 C 0.00 0.00 0.00 21.59 -6.53 58 0 425 0
26FEB26 235.00 C 19.20 19.20 18.65 18.89 -6.14 59 85 645 -5
26FEB26 240.00 C 16.44 17.37 14.27 16.03 -5.54 58 320 1,039 +34
26FEB26 245.00 C 14.85 14.85 12.88 13.32 -5.40 57 252 1,139 -15
26FEB26 250.00 C 12.97 12.97 9.68 11.24 -4.90 58 215 675 -15
26FEB26 255.00 C 8.53 10.60 8.53 9.50 -4.38 58 18 638 -7
26FEB26 260.00 C 8.31 8.70 6.50 7.95 -3.92 59 83 773 -19
26FEB26 265.00 C 6.13 6.93 5.70 6.51 -3.58 59 26 872 +20
26FEB26 270.00 C 6.36 6.36 4.86 5.29 -3.27 58 291 1,876 +26
26FEB26 275.00 C 4.92 4.92 4.05 4.26 -3.05 58 156 585 +12
26FEB26 280.00 C 3.86 4.02 3.00 3.41 -2.66 58 169 802 +28
26FEB26 285.00 C 3.18 3.18 3.18 2.71 -2.28 58 100 341 +42
26FEB26 290.00 C 2.00 2.89 2.00 2.14 -1.94 58 75 922 +25
26FEB26 295.00 C 2.40 2.40 2.40 1.68 -1.63 58 65 643 +65
26FEB26 300.00 C 0.00 0.00 0.00 1.31 -1.36 58 0 470 0
26FEB26 310.00 C 0.00 0.00 0.00 0.75 -0.96 58 0 780 0
26FEB26 320.00 C 1.10 1.10 0.92 0.45 -0.62 58 13 1,540 +7
26FEB26 330.00 C 0.64 0.66 0.64 0.26 -0.40 58 20 1,482 0
26FEB26 340.00 C 0.00 0.00 0.00 0.14 -0.25 58 0 1,034 0
26FEB26 350.00 C 0.00 0.00 0.00 0.08 -0.16 58 0 723 0
30MAR26 85.00 C 0.00 0.00 0.00 158.96 -10.24 82 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 156.47 -10.90 79 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 153.98 -11.18 76 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 151.49 -11.18 74 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 149.00 -11.05 71 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 146.51 -11.19 68 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 144.02 -10.24 66 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 141.53 -10.93 63 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 139.04 -11.54 60 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 136.55 -10.97 57 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 134.06 -9.41 53 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 131.58 -10.60 64 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 129.09 -10.99 62 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 126.60 -9.35 60 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 124.12 -11.29 62 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 121.63 -10.63 60 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 119.15 -10.77 61 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 116.67 -11.65 61 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 114.19 -9.39 61 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 111.72 -9.38 61 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 109.25 -11.08 61 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 106.78 -11.76 61 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 104.32 -9.58 61 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 101.86 -9.34 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 99.41 -10.41 61 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 96.97 -10.47 61 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 94.54 -10.58 61 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 92.12 -10.18 61 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 89.71 -8.48 61 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 87.32 -9.21 61 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 84.93 -8.56 61 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 82.57 -9.92 61 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 80.22 -9.49 61 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 77.89 -9.23 61 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 75.59 -11.52 61 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 73.30 -7.55 61 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 71.04 -7.66 61 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 68.80 -9.38 61 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 66.60 -9.94 61 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 64.42 -7.39 61 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 62.27 -8.94 61 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 60.15 -7.61 61 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 58.07 -8.52 61 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 56.03 -6.34 61 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 54.02 -7.83 61 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 52.04 -6.26 61 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 51.61 -6.56 67 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 46.37 -6.06 61 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 42.79 -7.20 61 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 39.38 -6.67 61 0 146 0
30MAR26 220.00 C 34.60 34.60 32.60 36.35 -5.36 62 3 498 -1
30MAR26 225.00 C 31.80 31.80 30.80 33.11 -7.73 61 2 156 -2
30MAR26 230.00 C 0.00 0.00 0.00 30.25 -6.36 61 0 327 0
30MAR26 235.00 C 27.33 27.33 25.45 27.46 -7.01 61 656 833 +464
30MAR26 240.00 C 24.08 26.03 23.02 24.92 -4.80 61 722 1,572 +530
30MAR26 245.00 C 24.77 24.77 20.76 22.55 -4.91 60 582 774 +23
30MAR26 250.00 C 20.69 21.46 18.83 20.42 -4.48 60 272 741 +68
30MAR26 255.00 C 20.44 20.44 17.63 18.57 -4.25 61 131 662 -4
30MAR26 260.00 C 18.57 18.57 15.26 16.79 -3.94 61 90 550 +50
30MAR26 265.00 C 0.00 0.00 0.00 15.07 -3.86 61 0 428 0
30MAR26 270.00 C 13.75 14.60 13.00 13.91 -3.28 62 72 551 +40
30MAR26 275.00 C 12.95 12.96 11.42 12.48 -3.06 62 410 639 +263
30MAR26 280.00 C 11.97 11.97 11.26 11.16 -3.26 62 203 1,239 +178
30MAR26 285.00 C 9.39 9.57 9.12 9.96 -2.95 62 40 662 +8
30MAR26 290.00 C 9.70 10.20 8.17 8.88 -2.75 62 50 566 +15
30MAR26 295.00 C 8.20 8.20 7.94 7.90 -2.52 62 3 382 -1
30MAR26 300.00 C 7.87 7.87 7.87 7.01 -2.31 62 2 1,134 +2
30MAR26 310.00 C 6.00 6.00 6.00 5.51 -1.91 62 2 595 0
30MAR26 320.00 C 5.01 5.26 4.00 4.30 -1.57 61 32 680 -16
30MAR26 330.00 C 0.00 0.00 0.00 3.34 -1.28 61 0 1,365 0
30MAR26 340.00 C 3.10 3.10 3.10 2.59 -1.03 61 12 1,110 +3
30MAR26 350.00 C 0.00 0.00 0.00 1.99 -0.83 61 0 296 0
30MAR26 360.00 C 0.00 0.00 0.00 1.48 -0.71 61 0 618 0
30MAR26 370.00 C 1.85 1.85 1.85 1.17 -0.52 61 50 781 -50
29APR26 170.00 C 0.00 0.00 0.00 77.41 -11.22 59 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 75.25 -9.45 59 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 73.12 -8.27 59 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 71.02 -10.36 59 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 68.96 -8.32 59 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 66.92 -10.35 59 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 64.91 -10.44 59 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 62.94 -9.58 59 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 61.00 -9.34 59 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 59.09 -9.97 59 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 57.22 -8.10 59 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 55.39 -9.34 59 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 53.59 -9.21 59 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 50.11 -8.74 59 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 46.78 -8.77 59 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 43.60 -6.58 59 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 40.57 -5.23 59 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 37.69 -5.07 59 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 34.97 -4.90 59 0 38 0
29APR26 235.00 C 31.36 31.36 31.36 32.51 -6.90 59 30 120 +30
29APR26 240.00 C 30.09 30.09 30.09 29.79 -6.85 59 30 70 +1
29APR26 245.00 C 27.49 27.64 27.49 27.64 -4.73 59 60 255 0
29APR26 250.00 C 25.03 26.16 23.67 25.35 -4.64 58 63 329 +60
29APR26 255.00 C 21.84 23.63 21.84 23.63 -4.15 59 60 146 +30
29APR26 260.00 C 21.70 21.70 21.70 21.60 -4.28 59 2 153 +2
29APR26 265.00 C 0.00 0.00 0.00 19.93 -4.06 59 0 191 0
29APR26 270.00 C 19.12 19.12 19.12 18.38 -3.86 59 30 206 0
29APR26 275.00 C 17.70 17.70 17.70 16.95 -3.58 59 30 232 -30
29APR26 280.00 C 16.81 16.81 16.81 15.83 -3.25 60 30 100 0
29APR26 285.00 C 0.00 0.00 0.00 14.53 -3.13 60 0 90 0
29APR26 290.00 C 0.00 0.00 0.00 13.30 -3.23 60 0 149 0
29APR26 295.00 C 0.00 0.00 0.00 11.80 -3.38 59 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 10.78 -3.15 59 0 35 0
29APR26 310.00 C 0.00 0.00 0.00 8.97 -2.72 59 0 213 0
29APR26 320.00 C 0.00 0.00 0.00 7.44 -2.35 59 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 6.16 -2.01 59 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 5.08 -1.52 59 0 60 0
29APR26 350.00 C 0.00 0.00 0.00 4.19 -1.29 59 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 96.79 -11.02 59 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 94.55 -10.62 59 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 92.33 -11.66 59 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 90.14 -11.06 59 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 87.97 -11.39 59 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 85.83 -10.61 59 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 83.71 -10.30 59 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 81.61 -10.41 59 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 79.55 -11.18 59 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 77.51 -10.13 59 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 75.50 -10.25 59 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 73.52 -10.77 59 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 71.58 -10.07 59 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 69.66 -10.15 59 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 67.77 -7.58 59 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 65.91 -8.03 59 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 64.09 -7.63 59 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 62.30 -9.41 59 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 60.54 -7.62 59 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 58.82 -8.80 59 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 57.13 -7.95 59 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 53.85 -5.60 59 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 50.70 -8.74 59 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 47.69 -6.64 59 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 44.81 -5.11 59 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 42.07 -4.97 59 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 39.46 -7.57 59 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 36.98 -4.92 59 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 34.66 -6.92 59 0 0 0
28MAY26 245.00 C 30.57 30.57 29.48 32.46 -4.90 59 60 60 +60
28MAY26 250.00 C 29.33 29.33 29.33 30.41 -4.72 59 30 90 +30
28MAY26 255.00 C 0.00 0.00 0.00 28.37 -4.39 59 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 26.56 -4.05 59 0 60 0
28MAY26 265.00 C 0.00 0.00 0.00 24.82 -4.24 59 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 23.28 -4.09 60 0 60 0
28MAY26 275.00 C 0.00 0.00 0.00 21.80 -3.90 60 0 30 0
28MAY26 280.00 C 0.00 0.00 0.00 20.52 -3.62 60 0 120 0
28MAY26 285.00 C 0.00 0.00 0.00 19.10 -3.57 60 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 17.77 -3.37 60 0 120 0
28MAY26 295.00 C 0.00 0.00 0.00 16.04 -4.03 59 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 14.90 -3.81 59 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 12.85 -3.40 59 0 60 0
28MAY26 320.00 C 0.00 0.00 0.00 11.06 -3.03 59 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 9.51 -2.33 59 0 0 0
28MAY26 340.00 C 9.70 9.70 9.70 8.16 -2.08 59 15 16 +15
29JUN26 120.00 C 0.00 0.00 0.00 125.61 -10.92 59 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 123.25 -10.07 59 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 120.90 -9.02 59 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 118.57 -9.75 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 116.25 -8.90 59 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 113.94 -10.62 59 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 111.66 -8.67 59 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 109.39 -9.15 59 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 107.14 -8.92 59 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 104.91 -8.01 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 102.70 -8.20 59 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 100.51 -8.32 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 98.35 -10.47 59 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 96.20 -8.97 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 94.09 -9.90 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 91.99 -9.21 59 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 89.92 -9.44 59 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 87.88 -8.56 59 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 85.86 -8.57 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 83.87 -8.15 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 81.91 -8.82 59 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 79.98 -7.66 59 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 78.07 -7.74 59 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 76.19 -9.01 59 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 74.35 -7.58 59 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 72.53 -7.28 59 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 70.74 -7.05 59 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 68.98 -6.66 59 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 67.25 -6.07 59 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 65.56 -6.15 59 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 63.89 -5.92 59 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 62.25 -6.64 59 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 60.65 -5.87 59 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 57.53 -7.02 59 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 54.53 -5.75 59 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 51.66 -5.67 59 0 9 0
29JUN26 220.00 C 47.60 50.00 44.95 48.90 -5.59 59 137 117 -13
29JUN26 225.00 C 0.00 0.00 0.00 46.27 -5.49 59 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 43.75 -5.39 59 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 41.34 -5.29 59 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 39.05 -5.18 59 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 36.86 -5.07 59 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 34.78 -4.95 59 0 38 0
29JUN26 255.00 C 0.00 0.00 0.00 32.80 -5.90 59 0 190 0
29JUN26 260.00 C 0.00 0.00 0.00 30.92 -5.81 59 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 29.14 -5.42 59 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 27.45 -4.68 59 0 31 0
29JUN26 275.00 C 0.00 0.00 0.00 25.85 -5.26 59 0 180 0
29JUN26 280.00 C 0.00 0.00 0.00 24.33 -4.19 59 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 22.89 -4.08 59 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 21.54 -4.29 59 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 20.25 -3.93 59 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 19.04 -4.09 59 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 16.82 -3.42 59 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 14.84 -3.89 59 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 13.09 -3.67 59 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 11.53 -3.17 59 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 10.16 -2.90 59 0 39 0
29JUN26 360.00 C 0.00 0.00 0.00 8.94 -2.66 59 0 44 0
29JUN26 370.00 C 0.00 0.00 0.00 7.87 -2.73 59 0 268 0
29SEP26 150.00 C 0.00 0.00 0.00 103.11 -9.61 59 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 101.18 -7.55 59 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 99.28 -7.53 59 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 97.40 -9.40 59 0 0 0
29SEP26 160.00 C 95.00 95.00 95.00 95.55 -7.67 59 10 741 -10
29SEP26 162.50 C 0.00 0.00 0.00 93.72 -5.96 59 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 91.92 -7.60 59 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 90.15 -7.59 59 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 88.39 -7.05 59 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 86.67 -6.25 59 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 84.97 -6.39 59 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 83.30 -6.65 59 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 81.65 -6.42 59 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 80.03 -4.88 59 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 78.43 -5.44 59 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 76.86 -5.84 59 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 75.32 -7.37 59 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 73.80 -8.09 59 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 72.31 -6.00 59 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 70.84 -5.59 59 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 69.40 -6.81 59 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 66.59 -5.35 59 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 63.87 -4.72 59 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 61.26 -5.35 59 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 58.74 -4.35 59 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 56.31 -4.27 59 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 53.97 -4.84 59 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 51.72 -5.37 59 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 49.56 -4.63 59 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 47.48 -4.45 59 0 126 0
29SEP26 250.00 C 0.00 0.00 0.00 45.48 -4.93 59 0 107 0
29SEP26 255.00 C 0.00 0.00 0.00 43.56 -4.60 59 0 190 0
29SEP26 260.00 C 0.00 0.00 0.00 41.71 -5.42 59 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 39.94 -4.68 59 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 38.25 -3.94 59 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 36.62 -4.10 59 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 35.06 -4.04 59 0 42 0
29SEP26 285.00 C 0.00 0.00 0.00 33.56 -4.37 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 32.13 -4.11 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 30.75 -4.08 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 29.43 -4.09 59 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 26.97 -4.58 59 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 24.70 -3.94 59 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 22.63 -3.98 59 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 20.73 -3.70 59 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 18.99 -3.44 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 95.89 -8.21 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 94.28 -6.51 59 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 92.70 -6.76 59 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 91.14 -5.95 59 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 89.60 -6.17 59 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 88.09 -6.93 59 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 86.59 -5.50 59 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 85.13 -5.71 59 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 83.68 -5.86 59 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 82.25 -6.06 59 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 80.85 -6.10 59 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 79.47 -6.71 59 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 78.11 -5.75 59 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 76.78 -6.33 59 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 74.17 -6.32 59 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 71.64 -5.86 59 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 69.20 -4.73 59 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 66.83 -5.51 59 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 64.55 -3.71 59 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 62.34 -4.71 59 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 60.20 -4.86 59 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 58.14 -4.71 59 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 56.14 -4.37 59 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 54.22 -4.54 59 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 52.36 -5.11 59 0 1,382 0
30DEC26 260.00 C 0.00 0.00 0.00 50.56 -4.79 59 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 48.83 -5.47 59 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 47.15 -5.29 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 45.54 -4.91 59 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 43.98 -4.11 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 42.47 -4.04 59 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 41.02 -4.49 59 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 39.62 -4.73 59 0 5 0
30DEC26 300.00 C 0.00 0.00 0.00 38.27 -4.57 59 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 35.71 -4.21 59 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 33.32 -3.93 59 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 31.11 -3.72 59 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 29.04 -3.48 59 0 0 0
30DEC26 350.00 C 27.71 27.71 27.71 27.13 -3.24 59 120 170 +120
TOTAL CALL 5,933 70,435 +2,059
26FEB26 167.50 P 0.40 0.40 0.40 0.04 +0.02 58 22 83 +22
26FEB26 170.00 P 0.00 0.00 0.00 0.05 +0.02 57 0 253 0
26FEB26 172.50 P 0.00 0.00 0.00 0.07 +0.03 58 0 79 0
26FEB26 175.00 P 0.00 0.00 0.00 0.10 +0.04 58 0 150 0
26FEB26 177.50 P 0.00 0.00 0.00 0.13 +0.05 58 0 221 0
26FEB26 180.00 P 0.70 0.70 0.70 0.17 +0.06 57 2 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.23 +0.09 58 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.30 +0.11 58 0 156 0
26FEB26 187.50 P 0.00 0.00 0.00 0.38 +0.13 58 0 803 0
26FEB26 190.00 P 0.00 0.00 0.00 0.49 +0.16 58 0 429 0
26FEB26 192.50 P 0.00 0.00 0.00 0.61 +0.20 58 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.79 +0.27 58 0 696 0
26FEB26 197.50 P 1.48 1.78 1.48 0.98 +0.33 58 70 550 +10
26FEB26 200.00 P 1.60 2.01 1.60 1.19 +0.40 58 28 649 0
26FEB26 205.00 P 2.20 2.43 2.16 1.74 +0.56 58 228 998 +190
26FEB26 210.00 P 2.82 3.15 2.82 2.50 +0.79 58 158 999 +86
26FEB26 215.00 P 3.65 4.15 3.60 3.47 +1.06 58 110 566 +87
26FEB26 220.00 P 4.60 5.45 4.60 4.67 +1.39 58 37 983 -30
26FEB26 225.00 P 5.75 6.88 5.75 6.09 +1.76 58 38 328 -12
26FEB26 230.00 P 7.85 8.85 7.50 7.68 +2.00 58 144 465 0
26FEB26 235.00 P 9.70 11.70 9.27 9.86 +2.71 59 83 1,156 -35
26FEB26 240.00 P 10.48 13.30 10.48 11.87 +2.82 58 128 1,085 -30
26FEB26 245.00 P 12.72 16.12 12.72 14.49 +3.34 58 141 1,388 +50
26FEB26 250.00 P 16.00 19.07 16.00 17.63 +4.11 59 153 385 +10
26FEB26 255.00 P 18.98 20.35 18.98 20.70 +4.51 59 41 533 -9
26FEB26 260.00 P 26.00 26.80 23.90 23.74 +4.52 58 7 834 +2
26FEB26 265.00 P 0.00 0.00 0.00 27.31 +4.84 58 0 434 0
26FEB26 270.00 P 0.00 0.00 0.00 31.17 +5.99 58 0 223 0
26FEB26 275.00 P 0.00 0.00 0.00 35.16 +6.73 58 0 857 0
26FEB26 280.00 P 0.00 0.00 0.00 39.33 +6.30 58 0 147 0
26FEB26 285.00 P 0.00 0.00 0.00 43.68 +7.15 58 0 243 0
26FEB26 290.00 P 0.00 0.00 0.00 48.11 +8.59 58 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 52.69 +6.54 58 0 131 0
26FEB26 300.00 P 0.00 0.00 0.00 57.34 +9.22 58 0 50 0
26FEB26 310.00 P 0.00 0.00 0.00 66.86 +6.83 58 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 76.59 +8.71 58 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 86.45 +6.80 58 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 96.40 +7.05 0 0 12 0
26FEB26 350.00 P 0.00 0.00 0.00 106.40 +9.37 0 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 82 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 76 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 59 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.03 +0.02 60 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.05 +0.03 62 0 298 0
30MAR26 132.50 P 0.00 0.00 0.00 0.06 +0.03 61 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.08 +0.04 61 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.10 +0.04 61 0 23 0
30MAR26 140.00 P 0.80 0.88 0.79 0.13 +0.05 61 46 244 -6
30MAR26 142.50 P 0.93 0.93 0.93 0.16 +0.06 61 24 118 -24
30MAR26 145.00 P 1.02 1.02 1.02 0.20 +0.08 61 34 182 -34
30MAR26 147.50 P 1.15 1.15 1.15 0.25 +0.10 61 44 151 -20
30MAR26 150.00 P 0.00 0.00 0.00 0.31 +0.12 61 0 1,022 0
30MAR26 152.50 P 0.00 0.00 0.00 0.38 +0.15 61 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.46 +0.17 61 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.55 +0.20 61 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.66 +0.22 61 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.79 +0.28 61 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.93 +0.33 61 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 1.08 +0.36 61 0 545 0
30MAR26 170.00 P 1.95 1.95 1.95 1.28 +0.42 61 29 219 -13
30MAR26 172.50 P 0.00 0.00 0.00 1.48 +0.49 61 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.74 +0.58 61 0 1,169 0
30MAR26 177.50 P 0.00 0.00 0.00 2.03 +0.67 61 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 2.33 +0.72 61 0 458 0
30MAR26 182.50 P 0.00 0.00 0.00 2.62 +0.80 61 0 2,560 0
30MAR26 185.00 P 3.33 3.33 3.33 2.99 +0.87 61 50 546 0
30MAR26 187.50 P 3.72 3.72 3.72 3.39 +0.98 61 10 61 0
30MAR26 190.00 P 0.00 0.00 0.00 3.80 +1.09 62 0 362 0
30MAR26 192.50 P 4.65 4.65 4.65 4.22 +1.15 61 24 76 +20
30MAR26 195.00 P 5.15 5.15 5.00 4.77 +1.29 62 34 849 +8
30MAR26 197.50 P 0.00 0.00 0.00 5.31 +1.42 62 0 280 0
30MAR26 200.00 P 5.75 6.30 5.75 5.85 +1.55 62 90 1,560 -10
30MAR26 205.00 P 7.28 7.47 7.28 7.05 +1.67 61 82 741 +82
30MAR26 210.00 P 8.82 8.82 8.75 8.39 +1.90 61 23 1,114 +23
30MAR26 215.00 P 9.70 10.60 9.70 10.00 +2.15 61 87 202 +28
30MAR26 220.00 P 11.00 12.31 11.00 11.75 +2.54 61 237 405 +200
30MAR26 225.00 P 14.23 14.29 14.22 13.70 +2.89 61 374 524 +257
30MAR26 230.00 P 15.05 16.58 15.05 15.74 +3.11 61 456 631 +242
30MAR26 235.00 P 17.80 18.79 17.80 18.13 +3.48 61 31 552 +31
30MAR26 240.00 P 19.51 21.45 19.51 20.66 +3.84 61 84 704 +50
30MAR26 245.00 P 22.50 22.50 22.50 23.37 +4.11 61 11 929 0
30MAR26 250.00 P 26.24 26.81 24.83 26.28 +4.45 61 71 363 +11
30MAR26 255.00 P 26.67 28.14 26.67 29.34 +4.75 62 50 416 +50
30MAR26 260.00 P 31.33 31.33 31.06 32.59 +5.09 62 69 304 +69
30MAR26 265.00 P 34.38 34.38 34.38 35.98 +5.11 62 30 275 +30
30MAR26 270.00 P 41.00 41.00 41.00 38.94 +4.77 61 2 307 0
30MAR26 275.00 P 0.00 0.00 0.00 42.57 +4.98 61 0 278 0
30MAR26 280.00 P 0.00 0.00 0.00 46.21 +6.47 61 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 50.11 +5.21 61 0 116 0
30MAR26 290.00 P 0.00 0.00 0.00 54.05 +5.41 61 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 58.05 +8.06 61 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 62.26 +5.57 61 0 90 0
30MAR26 310.00 P 0.00 0.00 0.00 70.77 +7.29 61 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 79.64 +7.02 61 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 88.75 +7.60 61 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 98.02 +7.13 61 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 107.51 +8.03 61 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 117.11 +8.11 61 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 126.82 +8.92 61 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.71 +0.72 59 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 3.01 +0.73 59 0 0 0
29APR26 175.00 P 3.40 3.71 3.40 3.40 +0.83 59 301 399 +301
29APR26 177.50 P 0.00 0.00 0.00 3.80 +0.93 59 0 2 0
29APR26 180.00 P 0.00 0.00 0.00 4.21 +1.05 59 0 93 0
29APR26 182.50 P 0.00 0.00 0.00 4.62 +0.95 59 0 82 0
29APR26 185.00 P 0.00 0.00 0.00 5.13 +1.04 59 0 565 0
29APR26 187.50 P 0.00 0.00 0.00 5.67 +1.16 59 0 40 0
29APR26 190.00 P 0.00 0.00 0.00 6.21 +1.32 59 0 36 0
29APR26 192.50 P 0.00 0.00 0.00 6.75 +1.30 59 0 247 0
29APR26 195.00 P 0.00 0.00 0.00 7.37 +1.51 59 0 53 0
29APR26 197.50 P 0.00 0.00 0.00 8.11 +1.92 59 0 0 0
29APR26 200.00 P 8.55 8.70 8.15 8.74 +1.99 59 22 126 -17
29APR26 205.00 P 0.00 0.00 0.00 10.13 +2.00 59 0 550 0
29APR26 210.00 P 11.89 11.89 11.89 11.69 +2.17 58 30 150 +30
29APR26 215.00 P 0.00 0.00 0.00 13.48 +2.44 58 0 100 0
29APR26 220.00 P 0.00 0.00 0.00 15.44 +2.95 58 0 116 0
29APR26 225.00 P 0.00 0.00 0.00 17.59 +3.40 59 0 32 0
29APR26 230.00 P 0.00 0.00 0.00 19.96 +3.58 59 0 140 0
29APR26 235.00 P 20.66 20.66 20.66 22.36 +3.82 59 30 342 -30
29APR26 240.00 P 0.00 0.00 0.00 24.94 +4.05 59 0 360 0
29APR26 245.00 P 26.95 26.95 26.95 27.68 +4.22 59 30 90 +30
29APR26 250.00 P 29.89 29.89 29.13 30.57 +4.45 59 60 97 -30
29APR26 255.00 P 0.00 0.00 0.00 33.48 +4.53 59 0 30 0
29APR26 260.00 P 0.00 0.00 0.00 36.58 +4.67 59 0 128 0
29APR26 265.00 P 38.10 38.10 38.10 39.88 +5.36 59 30 54 +18
29APR26 270.00 P 0.00 0.00 0.00 43.20 +4.29 59 0 33 0
29APR26 275.00 P 0.00 0.00 0.00 46.66 +6.67 59 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 50.31 +4.59 59 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 53.98 +6.93 59 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 57.71 +4.68 59 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 61.68 +6.63 59 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 65.65 +7.13 59 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 73.82 +6.58 59 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 82.30 +5.19 59 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 91.05 +6.83 59 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 99.98 +5.21 59 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 109.15 +6.40 59 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.88 +0.43 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.10 +0.44 59 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.38 +0.50 59 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 2.69 +0.60 59 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 2.99 +0.65 59 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 3.30 +0.66 59 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 3.67 +0.72 59 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 4.09 +0.84 59 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 4.50 +0.84 59 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 4.92 +0.83 59 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 5.35 +0.83 59 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.91 +0.96 59 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.46 +1.08 59 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 7.02 +1.15 59 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 7.58 +1.38 59 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 8.18 +1.52 59 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 8.89 +1.54 59 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 9.61 +1.93 59 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.32 +1.53 59 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 10.95 +1.78 59 0 0 0
28MAY26 200.00 P 10.80 10.80 10.80 11.75 +2.09 59 2 8 +2
28MAY26 205.00 P 0.00 0.00 0.00 13.42 +2.21 59 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 15.21 +2.41 59 0 30 0
28MAY26 215.00 P 16.04 16.04 16.04 17.17 +2.70 59 30 30 +30
28MAY26 220.00 P 0.00 0.00 0.00 19.28 +3.03 59 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 21.67 +3.38 59 0 0 0
28MAY26 230.00 P 23.06 23.06 23.06 23.99 +3.71 59 30 67 0
28MAY26 235.00 P 0.00 0.00 0.00 26.41 +3.60 59 0 90 0
28MAY26 240.00 P 0.00 0.00 0.00 29.21 +3.94 59 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 31.84 +3.97 59 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 34.93 +4.38 59 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 37.74 +4.29 59 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 40.72 +4.29 59 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 44.04 +3.76 59 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 47.38 +5.67 59 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 50.73 +6.08 59 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 54.21 +4.37 59 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 57.90 +5.19 59 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 61.59 +5.66 59 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 65.29 +6.14 59 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 69.16 +6.95 59 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 77.16 +4.53 59 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 85.30 +4.44 59 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 93.82 +5.44 59 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 102.40 +5.28 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.67 +0.06 59 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.77 +0.08 59 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.89 +0.10 59 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 1.05 +0.15 59 0 234 0
29JUN26 130.00 P 0.00 0.00 0.00 1.20 +0.14 59 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.35 +0.14 59 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.54 +0.18 59 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.76 +0.23 59 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.99 +0.24 59 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.21 +0.23 59 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.47 +0.27 59 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.78 +0.36 59 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 3.10 +0.38 59 0 434 0
29JUN26 152.50 P 0.00 0.00 0.00 3.41 +0.37 59 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 3.73 +0.38 59 0 299 0
29JUN26 157.50 P 0.00 0.00 0.00 4.15 +0.48 59 0 48 0
29JUN26 160.00 P 0.00 0.00 0.00 4.58 +0.58 59 0 436 0
29JUN26 162.50 P 0.00 0.00 0.00 5.01 +0.66 59 0 78 0
29JUN26 165.00 P 5.50 5.50 5.50 5.44 +0.72 59 23 137 +23
29JUN26 167.50 P 0.00 0.00 0.00 5.88 +0.74 59 0 102 0
29JUN26 170.00 P 0.00 0.00 0.00 6.45 +0.89 59 0 120 0
29JUN26 172.50 P 0.00 0.00 0.00 7.02 +1.04 59 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 7.59 +0.85 59 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 8.15 +1.06 59 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 8.73 +1.09 59 0 95 0
29JUN26 182.50 P 0.00 0.00 0.00 9.44 +1.24 59 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 10.16 +1.41 59 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 10.89 +1.50 59 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 11.62 +1.52 59 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 12.36 +1.55 59 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 13.13 +1.60 59 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 14.04 +1.80 59 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 14.95 +2.00 59 0 4,564 0
29JUN26 205.00 P 0.00 0.00 0.00 16.77 +2.11 59 0 500 0
29JUN26 210.00 P 0.00 0.00 0.00 18.63 +2.20 59 0 17 0
29JUN26 215.00 P 0.00 0.00 0.00 20.84 +2.64 59 0 100 0
29JUN26 220.00 P 0.00 0.00 0.00 23.04 +2.83 59 0 41 0
29JUN26 225.00 P 0.00 0.00 0.00 25.26 +2.91 59 0 75 0
29JUN26 230.00 P 0.00 0.00 0.00 27.79 +3.29 59 0 375 0
29JUN26 235.00 P 0.00 0.00 0.00 30.39 +3.68 59 0 101 0
29JUN26 240.00 P 0.00 0.00 0.00 33.00 +3.76 59 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 35.73 +3.96 59 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 38.72 +4.39 59 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 41.72 +3.57 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 44.72 +4.47 59 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 47.91 +5.07 59 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 51.28 +5.52 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 54.65 +3.60 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 58.04 +3.24 59 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 61.56 +4.99 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 65.27 +3.56 59 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 68.99 +5.42 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 72.71 +3.50 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 80.46 +5.03 59 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 88.50 +5.70 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 96.64 +5.87 59 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 105.19 +4.20 59 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 113.77 +5.71 59 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 122.58 +6.47 59 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 131.57 +6.05 59 0 0 0
29SEP26 150.00 P 6.00 11.34 6.00 6.99 +1.29 60 74 765 +6
29SEP26 152.50 P 0.00 0.00 0.00 7.35 +1.05 59 0 110 0
29SEP26 155.00 P 0.00 0.00 0.00 7.94 +1.22 59 0 186 0
29SEP26 157.50 P 0.00 0.00 0.00 8.54 +1.37 59 0 26 0
29SEP26 160.00 P 8.70 8.70 8.70 9.14 +1.47 59 34 348 -34
29SEP26 162.50 P 0.00 0.00 0.00 9.74 +1.56 59 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.34 +1.56 59 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 11.06 +1.72 59 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 11.82 +1.90 59 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 12.58 +2.07 59 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 13.35 +2.12 59 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 14.11 +2.14 59 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 14.88 +2.17 59 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 15.65 +2.20 59 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 16.59 +2.40 59 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 17.54 +2.61 59 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 18.48 +2.80 59 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 19.43 +2.84 59 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 20.38 +2.87 59 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 21.33 +2.91 59 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 22.28 +2.94 59 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 24.49 +3.31 59 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 26.77 +3.67 59 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 29.06 +3.76 59 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 31.35 +3.84 59 0 56 0
29SEP26 225.00 P 0.00 0.00 0.00 33.94 +4.20 59 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 36.62 +4.40 59 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 39.30 +4.51 59 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 41.99 +3.70 59 0 146 0
29SEP26 245.00 P 44.06 44.06 44.06 44.80 +3.83 59 28 28 +28
29SEP26 250.00 P 46.30 46.30 46.30 47.86 +4.70 59 27 127 +22
29SEP26 255.00 P 0.00 0.00 0.00 50.93 +4.90 59 0 132 0
29SEP26 260.00 P 52.28 52.55 52.28 54.01 +4.94 59 54 190 +54
29SEP26 265.00 P 0.00 0.00 0.00 57.09 +4.89 59 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 60.32 +4.83 59 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 63.75 +5.07 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 67.19 +4.89 59 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 70.64 +4.97 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 74.09 +4.94 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 77.57 +4.86 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 81.33 +4.98 59 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 88.88 +5.07 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 96.46 +5.42 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 104.34 +5.40 59 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 112.49 +5.04 59 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 120.66 +5.02 59 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.77 +2.56 59 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 16.57 +2.62 59 0 127 0
30DEC26 172.50 P 0.00 0.00 0.00 17.37 +2.66 59 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 18.28 +2.68 59 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 19.26 +3.02 59 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.23 +2.98 59 0 698 0
30DEC26 182.50 P 0.00 0.00 0.00 21.21 +3.10 59 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 22.19 +3.33 59 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 23.16 +3.26 59 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.14 +3.28 59 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 25.13 +3.46 59 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 26.18 +3.49 59 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 27.35 +3.58 59 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 28.52 +3.84 59 0 3,222 0
30DEC26 205.00 P 0.00 0.00 0.00 30.86 +3.88 59 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 33.20 +4.23 59 0 229 0
30DEC26 215.00 P 0.00 0.00 0.00 35.56 +4.42 59 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 38.12 +4.57 59 0 210 0
30DEC26 225.00 P 0.00 0.00 0.00 40.85 +4.51 59 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 43.59 +4.79 59 0 120 0
30DEC26 235.00 P 0.00 0.00 0.00 46.33 +4.90 59 0 130 0
30DEC26 240.00 P 0.00 0.00 0.00 49.09 +4.71 59 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 51.97 +4.95 59 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.08 +5.14 59 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 58.21 +5.10 59 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 61.34 +5.86 59 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 64.47 +5.16 59 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 67.62 +3.41 59 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 70.94 +5.48 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 74.42 +5.49 59 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 77.91 +5.94 59 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 81.40 +5.16 59 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 84.90 +5.36 59 0 0 0
30DEC26 300.00 P 90.00 90.00 90.00 88.42 +5.42 59 5 5 +5
30DEC26 310.00 P 0.00 0.00 0.00 95.74 +5.33 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 103.38 +5.40 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 111.04 +4.97 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 118.75 +4.88 59 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 126.87 +4.97 59 0 6 0
TOTAL PUT 4,192 79,215 +1,773
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$ 41.38
26FEB26 28.00 C 0.00 0.00 0.00 13.43 +0.14 54 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.43 +0.01 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.43 +0.14 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.43 +0.13 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.43 +0.13 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.44 -0.05 34 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.44 +0.12 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.44 +0.07 21 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.44 +0.13 0 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 4.45 +0.13 20 0 159 0
26FEB26 38.00 C 0.00 0.00 0.00 3.48 +0.12 20 0 457 0
26FEB26 39.00 C 0.00 0.00 0.00 2.55 +0.09 20 0 436 0
26FEB26 40.00 C 1.78 1.88 1.66 1.73 +0.10 20 24 493 -1
26FEB26 41.00 C 1.12 1.12 1.12 1.02 +0.01 19 33 451 -18
26FEB26 42.00 C 0.60 0.60 0.60 0.57 0.00 19 16 188 -16
26FEB26 43.00 C 0.00 0.00 0.00 0.28 -0.01 20 0 314 0
26FEB26 44.00 C 0.14 0.14 0.14 0.12 -0.01 20 20 827 +20
26FEB26 45.00 C 0.07 0.07 0.07 0.05 -0.01 20 1 424 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 0.00 21 0 263 0
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 22.46 +0.14 60 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.96 +0.21 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.46 +0.14 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.47 +0.14 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.47 +0.23 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.48 +0.14 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.48 +0.14 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.48 +0.13 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.49 +0.14 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.49 +0.10 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.50 +0.21 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.50 +0.08 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.51 +0.14 31 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.51 -0.07 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.51 +0.13 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.52 +0.03 21 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.53 +0.05 21 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.56 +0.19 23 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.60 +0.14 22 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 4.68 +0.24 22 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.81 +0.03 22 0 108 0
30MAR26 39.00 C 0.00 0.00 0.00 3.02 +0.06 22 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 2.25 +0.13 21 0 446 0
30MAR26 41.00 C 1.74 1.74 1.68 1.67 +0.12 21 17 707 +7
30MAR26 42.00 C 1.30 1.30 1.25 1.22 +0.13 22 9 233 +2
30MAR26 43.00 C 0.85 0.86 0.85 0.86 +0.10 22 25 324 +25
30MAR26 44.00 C 0.61 0.61 0.60 0.59 +0.08 23 30 530 +30
30MAR26 45.00 C 0.00 0.00 0.00 0.38 +0.06 22 0 88 0
30MAR26 46.00 C 0.32 0.32 0.32 0.24 +0.05 23 55 180 +47
30MAR26 47.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 67 0
30MAR26 48.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 149 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 +0.01 23 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 11.58 +0.14 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.59 +0.01 24 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.60 +0.16 23 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.62 +0.13 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.65 +0.17 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.71 +0.13 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.79 -0.05 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.93 -0.02 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.12 +0.11 22 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 3.38 +0.20 22 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 2.65 +0.10 21 0 747 0
29APR26 41.00 C 2.14 2.14 2.04 2.08 +0.08 22 39 725 -15
29APR26 42.00 C 1.65 1.70 1.65 1.60 +0.06 22 45 866 +15
29APR26 43.00 C 1.29 1.31 1.22 1.21 +0.05 22 110 618 +8
29APR26 44.00 C 0.98 0.98 0.98 0.91 +0.05 22 15 102 0
29APR26 45.00 C 0.77 0.77 0.75 0.69 +0.03 23 22 222 0
29APR26 46.00 C 0.59 0.59 0.59 0.49 +0.02 23 45 184 +2
29APR26 47.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 300 0
29APR26 48.00 C 0.00 0.00 0.00 0.23 +0.01 23 0 35 0
29APR26 49.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 32 0
29APR26 50.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.67 +0.09 23 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.70 +0.14 23 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.74 +0.13 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.81 +0.14 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.90 +0.13 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.04 +0.14 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.22 +0.14 23 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.45 +0.13 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.76 +0.13 23 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 3.03 +0.11 22 0 71 0
28MAY26 41.00 C 0.00 0.00 0.00 2.49 +0.11 23 1 256 +1
28MAY26 42.00 C 1.98 1.98 1.93 2.02 +0.10 23 169 610 +169
28MAY26 43.00 C 1.58 1.58 1.55 1.61 +0.08 23 199 312 +184
28MAY26 44.00 C 1.27 1.27 1.26 1.27 +0.07 23 34 81 +30
28MAY26 45.00 C 0.00 0.00 0.00 0.99 +0.07 23 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 0.78 +0.06 23 0 6 0
28MAY26 47.00 C 0.00 0.00 0.00 0.61 +0.05 24 0 350 0
28MAY26 48.00 C 0.00 0.00 0.00 0.46 +0.04 24 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.65 +0.14 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.66 +0.14 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.67 +0.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.68 +0.13 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.70 +0.14 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.72 +0.14 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.74 +0.14 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.77 +0.14 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.82 +0.14 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.89 +0.14 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.98 +0.14 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.10 +0.14 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 6.27 +0.14 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.48 +0.14 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.74 +0.13 23 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.07 +0.13 23 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 3.45 +0.12 23 0 88 0
29JUN26 41.00 C 0.00 0.00 0.00 2.90 +0.11 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.42 +0.11 23 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.99 +0.10 23 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 1.63 +0.09 23 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 1.32 +0.08 23 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.05 +0.07 23 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.84 +0.06 23 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 0.66 +0.05 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.51 +0.04 23 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.40 +0.04 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.67 +0.14 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.68 +0.13 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.70 +0.14 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.72 +0.14 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.75 +0.14 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.79 +0.14 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.85 +0.14 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.94 +0.15 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.05 +0.14 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.21 +0.15 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.41 +0.15 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.66 +0.15 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.97 +0.14 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.33 +0.14 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.74 +0.13 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.23 +0.12 23 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.76 +0.11 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.35 +0.11 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.00 +0.10 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.68 +0.10 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.42 +0.09 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.17 +0.07 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.98 +0.07 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.81 +0.06 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.67 +0.06 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.71 +0.14 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.75 +0.15 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.79 +0.14 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.86 +0.14 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.96 +0.15 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.09 +0.15 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.25 +0.15 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.46 +0.15 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.73 +0.15 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.03 +0.15 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.39 +0.15 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.81 +0.14 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.26 +0.14 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.78 +0.13 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.33 +0.13 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.94 +0.13 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.56 +0.11 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.26 +0.12 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.95 +0.10 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.71 +0.10 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.48 +0.10 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.28 +0.08 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.11 +0.09 23 0 0 0
TOTAL CALL 909 16,186 +490
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 348 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 652 0
26FEB26 38.00 P 0.05 0.05 0.05 0.04 -0.02 21 58 1,202 +8
26FEB26 39.00 P 0.00 0.00 0.00 0.11 -0.05 20 0 439 0
26FEB26 40.00 P 0.27 0.27 0.27 0.29 -0.09 20 20 462 0
26FEB26 41.00 P 0.57 0.60 0.57 0.62 -0.14 20 36 564 +20
26FEB26 42.00 P 1.10 1.10 1.08 1.16 -0.16 20 60 357 +60
26FEB26 43.00 P 1.84 1.84 1.84 1.89 -0.17 21 15 45 +15
26FEB26 44.00 P 0.00 0.00 0.00 2.69 -0.24 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.63 -0.26 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.62 -0.14 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.62 -0.14 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.62 -0.34 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.62 -0.14 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.62 -0.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 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 37 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 24 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 194 0
30MAR26 37.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 710 0
30MAR26 38.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 355 0
30MAR26 39.00 P 0.00 0.00 0.00 0.49 0.00 22 0 403 0
30MAR26 40.00 P 0.00 0.00 0.00 0.80 0.00 23 0 210 0
30MAR26 41.00 P 1.18 1.19 1.12 1.19 -0.04 22 77 155 +39
30MAR26 42.00 P 0.00 0.00 0.00 1.72 -0.05 23 0 97 0
30MAR26 43.00 P 0.00 0.00 0.00 2.38 -0.06 23 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 3.05 -0.06 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.85 -0.13 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.73 -0.25 22 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.66 -0.16 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.63 -0.33 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.62 -0.37 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.62 -0.28 0 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 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.06 0.00 23 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 263 0
29APR26 37.00 P 0.36 0.36 0.36 0.32 -0.02 23 6 415 0
29APR26 38.00 P 0.54 0.54 0.54 0.51 -0.03 23 15 346 0
29APR26 39.00 P 0.80 0.80 0.80 0.77 -0.05 23 17 505 0
29APR26 40.00 P 0.00 0.00 0.00 1.12 -0.06 23 0 834 0
29APR26 41.00 P 1.59 1.60 1.59 1.56 -0.07 23 89 1,023 +44
29APR26 42.00 P 2.14 2.14 2.14 2.09 -0.08 23 13 476 0
29APR26 43.00 P 2.72 2.72 2.72 2.71 -0.08 23 15 565 +15
29APR26 44.00 P 0.00 0.00 0.00 3.31 -0.10 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.07 -0.05 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.89 -0.09 22 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.76 -0.23 22 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.68 -0.28 22 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.64 -0.35 23 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.62 -0.28 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.23 0.00 24 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 0.36 0.00 24 0 162 0
28MAY26 37.00 P 0.00 0.00 0.00 0.54 0.00 24 0 220 0
28MAY26 38.00 P 0.00 0.00 0.00 0.77 -0.01 24 0 349 0
28MAY26 39.00 P 1.07 1.07 1.07 1.08 -0.01 24 34 124 +34
28MAY26 40.00 P 1.42 1.50 1.42 1.46 -0.02 24 50 274 +49
28MAY26 41.00 P 1.82 1.93 1.82 1.91 -0.03 24 60 353 +9
28MAY26 42.00 P 0.00 0.00 0.00 2.44 -0.04 24 0 75 0
28MAY26 43.00 P 3.16 3.17 3.16 3.05 -0.05 24 22 60 +15
28MAY26 44.00 P 0.00 0.00 0.00 3.61 -0.06 23 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.33 -0.07 23 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 5.10 -0.09 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.93 -0.10 23 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.81 -0.15 23 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.72 -0.27 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.66 -0.24 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 23 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 24 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 0.00 23 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 0.00 23 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 0.00 23 0 591 0
29JUN26 35.00 P 0.35 0.35 0.35 0.34 0.00 24 3 510 0
29JUN26 36.00 P 0.00 0.00 0.00 0.49 -0.01 23 0 219 0
29JUN26 37.00 P 0.00 0.00 0.00 0.70 -0.02 23 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.95 -0.01 23 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 1.27 -0.01 23 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.65 -0.01 23 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.10 -0.02 23 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 2.62 -0.03 23 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.20 -0.04 23 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.83 -0.05 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.53 -0.06 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.28 -0.08 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.08 -0.09 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.92 -0.10 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.80 -0.19 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.72 -0.18 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 0.00 23 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 0.00 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.33 +0.01 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.46 0.00 23 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.64 +0.01 23 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.86 +0.01 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.12 +0.01 23 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.42 0.00 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.79 0.00 23 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.20 -0.01 23 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.67 0.00 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.19 -0.02 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.76 -0.02 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.38 -0.02 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.04 -0.04 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.74 -0.05 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.49 -0.06 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.26 -0.07 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.08 -0.07 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.92 -0.08 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.78 -0.09 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.40 +0.01 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.54 +0.01 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.72 +0.01 23 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.93 +0.01 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.18 +0.02 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.48 +0.01 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.82 +0.02 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.20 +0.01 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.63 0.00 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.10 +0.01 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.63 0.00 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.18 -0.01 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.80 -0.01 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.43 -0.03 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.13 -0.03 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.83 -0.05 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.60 -0.04 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.37 -0.06 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.19 -0.06 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.02 -0.07 23 0 0 0
TOTAL PUT 590 21,980 +308
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$ 211.60
26FEB26 175.00 C 0.00 0.00 0.00 37.05 +5.59 38 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 34.63 +5.52 38 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 32.24 +5.43 38 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 29.88 +5.31 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 27.57 +5.18 38 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 25.32 +5.03 38 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 23.13 +4.65 38 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 21.01 +4.51 38 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 18.98 +4.38 38 0 17 0
26FEB26 197.50 C 0.00 0.00 0.00 17.04 +4.23 38 0 90 0
26FEB26 200.00 C 13.70 15.59 13.70 15.21 +4.22 38 4 55 0
26FEB26 205.00 C 0.00 0.00 0.00 11.88 +3.50 38 0 16 0
26FEB26 210.00 C 9.69 9.69 9.20 9.11 +2.86 39 25 53 -3
26FEB26 215.00 C 0.00 0.00 0.00 6.83 +2.24 39 0 73 0
26FEB26 220.00 C 0.00 0.00 0.00 4.97 +1.76 39 0 45 0
26FEB26 225.00 C 0.00 0.00 0.00 3.48 +1.32 39 0 213 0
26FEB26 230.00 C 2.11 2.97 2.11 2.37 +0.95 39 18 61 +1
26FEB26 235.00 C 2.04 2.04 2.04 1.57 +0.67 39 9 75 +3
26FEB26 240.00 C 0.00 0.00 0.00 1.01 +0.45 39 0 60 0
26FEB26 245.00 C 0.83 0.83 0.83 0.63 +0.30 39 15 15 0
26FEB26 250.00 C 0.81 0.81 0.81 0.38 +0.18 39 15 15 +15
26FEB26 255.00 C 0.00 0.00 0.00 0.22 +0.11 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 39.06 +5.17 41 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 36.92 +5.07 41 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 34.83 +4.97 41 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 32.80 +4.85 41 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 30.82 +5.05 41 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 28.91 +4.81 41 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 27.06 +5.13 41 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 25.27 +4.40 41 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 23.56 +4.24 41 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 21.92 +4.42 41 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 20.35 +4.04 41 0 31 0
30MAR26 205.00 C 0.00 0.00 0.00 17.40 +3.67 41 0 0 0
30MAR26 210.00 C 15.09 15.09 15.09 14.87 +3.20 42 5 27 +5
30MAR26 215.00 C 0.00 0.00 0.00 12.63 +2.82 42 0 10 0
30MAR26 220.00 C 0.00 0.00 0.00 10.73 +2.56 42 0 1,002 0
30MAR26 225.00 C 0.00 0.00 0.00 8.91 +2.24 42 0 1 0
30MAR26 230.00 C 0.00 0.00 0.00 7.34 +1.94 42 0 3 0
30MAR26 235.00 C 0.00 0.00 0.00 5.99 +1.66 42 0 49 0
30MAR26 240.00 C 0.00 0.00 0.00 4.86 +1.41 42 0 15 0
30MAR26 245.00 C 0.00 0.00 0.00 3.91 +1.18 42 0 45 0
30MAR26 250.00 C 3.98 4.00 3.98 3.13 +0.99 42 22 22 +22
30MAR26 255.00 C 0.00 0.00 0.00 2.42 +0.75 41 0 3 0
29APR26 175.00 C 0.00 0.00 0.00 41.13 +5.06 42 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 39.15 +4.98 42 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 37.22 +4.89 42 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 35.34 +4.79 42 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 33.51 +4.68 42 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 31.74 +5.39 42 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 30.03 +4.47 42 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 28.37 +4.13 42 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 26.77 +4.30 42 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 25.24 +4.20 42 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 23.76 +4.10 42 0 247 0
29APR26 205.00 C 0.00 0.00 0.00 20.97 +3.86 42 0 30 0
29APR26 210.00 C 15.88 15.88 15.88 18.46 +3.37 42 15 81 +15
29APR26 215.00 C 0.00 0.00 0.00 16.24 +3.09 42 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 14.25 +2.89 42 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 12.50 +2.66 42 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 10.84 +2.46 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 9.32 +2.21 42 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 7.99 +1.98 42 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 6.82 +1.76 42 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 5.63 +1.39 42 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 4.77 +1.33 42 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 43.09 +4.69 42 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 41.22 +4.60 42 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 39.39 +4.50 42 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 37.61 +4.39 42 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 35.88 +4.29 42 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 34.19 +4.17 42 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 32.56 +4.06 42 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 30.99 +4.59 42 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 29.46 +3.07 42 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 27.99 +3.59 42 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 26.56 +4.02 42 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 23.93 +3.75 42 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 21.54 +3.50 42 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 19.33 +3.22 42 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 17.33 +2.82 42 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 15.52 +2.58 43 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 13.78 +2.34 43 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 12.17 +2.11 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 10.72 +1.92 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 9.42 +1.73 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 8.02 +1.32 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 7.01 +1.36 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 45.14 +4.74 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 43.35 +4.66 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 41.60 +4.57 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 39.90 +4.48 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.25 +4.39 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 36.64 +4.30 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 35.07 +4.20 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 33.56 +4.11 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 32.09 +4.01 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 30.66 +3.91 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 29.28 +3.04 42 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 26.67 +3.61 42 0 300 0
29JUN26 210.00 C 0.00 0.00 0.00 24.23 +3.80 42 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 21.97 +3.23 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 19.87 +2.90 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 17.95 +2.36 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 16.66 +2.69 43 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 14.99 +2.50 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 13.46 +2.32 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 12.07 +2.15 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 10.49 +1.66 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 9.37 +1.76 42 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 50.52 +4.16 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 48.89 +4.08 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 47.31 +4.00 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 45.76 +3.92 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.24 +3.83 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 42.77 +3.75 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 41.33 +3.66 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 39.93 +3.58 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 38.56 +3.49 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 37.23 +3.86 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 35.94 +3.69 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 33.46 +3.38 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 31.13 +3.16 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 28.92 +2.96 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 26.85 +2.71 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 24.91 +2.27 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 23.09 +2.15 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 21.38 +1.80 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 20.38 +2.20 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 18.30 +1.48 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 16.92 +1.85 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 15.63 +1.73 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 55.27 +4.55 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 53.75 +4.49 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 52.26 +4.43 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 50.81 +4.37 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.39 +4.31 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.00 +4.24 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.64 +4.18 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 45.32 +4.12 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.02 +4.05 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 42.76 +3.99 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 41.52 +3.92 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 39.14 +3.64 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 36.88 +3.71 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 34.73 +2.99 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 32.70 +2.80 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 30.76 +3.20 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 28.94 +2.64 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 27.21 +2.43 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.57 +2.23 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 24.02 +2.15 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.57 +2.68 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 21.19 +2.56 42 0 0 0
TOTAL CALL 128 3,811 +58
26FEB26 175.00 P 0.00 0.00 0.00 0.15 -0.20 38 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.23 -0.27 39 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.33 -0.36 38 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.47 -0.47 38 0 87 0
26FEB26 185.00 P 1.22 1.22 1.00 0.65 -0.66 38 30 134 -15
26FEB26 187.50 P 1.50 1.50 1.02 0.90 -0.81 38 27 76 +12
26FEB26 190.00 P 1.25 1.25 1.25 1.25 -0.96 39 1 30 0
26FEB26 192.50 P 0.00 0.00 0.00 1.62 -1.21 39 0 17 0
26FEB26 195.00 P 3.28 3.28 3.28 2.06 -1.48 38 7 53 -7
26FEB26 197.50 P 0.00 0.00 0.00 2.59 -1.78 38 0 25 0
26FEB26 200.00 P 0.00 0.00 0.00 3.22 -2.10 38 0 199 0
26FEB26 205.00 P 0.00 0.00 0.00 4.88 -2.70 38 0 47 0
26FEB26 210.00 P 7.60 7.60 7.60 7.06 -3.07 38 25 52 +25
26FEB26 215.00 P 0.00 0.00 0.00 9.83 -3.93 39 0 15 0
26FEB26 220.00 P 0.00 0.00 0.00 13.05 -4.28 39 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 16.45 -5.17 38 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 20.39 -4.89 38 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 24.63 -5.17 38 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 29.11 -5.39 38 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 33.77 -5.55 38 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 38.56 -5.67 38 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 43.45 -5.75 38 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 1.73 -0.60 42 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 2.09 -0.79 41 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 2.46 -0.88 41 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 2.96 -0.82 41 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 3.46 -1.02 41 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 4.05 -1.27 41 0 15 0
30MAR26 190.00 P 0.00 0.00 0.00 4.57 -1.53 41 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 5.26 -1.71 41 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 6.02 -1.90 41 0 250 0
30MAR26 197.50 P 0.00 0.00 0.00 6.84 -2.12 41 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 7.79 -2.28 41 0 15 0
30MAR26 205.00 P 0.00 0.00 0.00 9.90 -2.62 41 0 15 0
30MAR26 210.00 P 12.00 12.00 12.00 12.34 -2.35 41 1 99 +1
30MAR26 215.00 P 15.19 15.19 15.19 15.12 -3.49 42 16 16 +16
30MAR26 220.00 P 0.00 0.00 0.00 18.20 -3.75 42 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 21.22 -3.56 41 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 24.73 -4.22 41 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 28.42 -5.16 41 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 32.31 -4.47 41 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 36.43 -4.69 41 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 40.68 -4.88 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 45.08 -5.07 41 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 3.43 -0.81 42 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 3.93 -0.91 42 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 4.44 -1.08 42 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 5.10 -1.08 42 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 5.76 -1.32 42 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 6.43 -1.26 42 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 7.04 -1.56 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 7.84 -1.74 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 8.71 -1.91 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 9.66 -2.08 41 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 10.68 -2.11 41 0 277 0
29APR26 205.00 P 0.00 0.00 0.00 12.90 -2.40 41 0 75 0
29APR26 210.00 P 0.00 0.00 0.00 15.40 -3.13 41 0 15 0
29APR26 215.00 P 0.00 0.00 0.00 18.29 -3.23 42 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 21.34 -3.32 42 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 24.33 -2.89 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 27.61 -4.40 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 31.19 -4.73 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 34.86 -3.93 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 38.77 -4.15 42 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 42.77 -4.35 42 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 46.95 -4.55 42 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 4.97 -1.16 42 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.62 -1.17 42 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.28 -1.28 42 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.95 -1.41 42 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 7.71 -1.40 42 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 8.55 -1.47 42 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 9.21 -1.78 41 0 15 0
28MAY26 192.50 P 0.00 0.00 0.00 10.11 -1.92 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 11.07 -1.92 41 0 15 0
28MAY26 197.50 P 0.00 0.00 0.00 12.08 -2.03 41 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 13.15 -2.29 41 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 15.45 -2.61 41 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 18.00 -3.00 42 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 20.71 -3.32 41 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 23.82 -3.59 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 26.80 -4.06 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 30.05 -4.51 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 33.49 -3.77 42 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 37.09 -3.97 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 40.80 -4.19 42 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 44.73 -4.29 42 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 48.67 -4.56 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.66 -1.00 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 7.34 -1.13 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 8.02 -1.17 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 8.84 -1.16 42 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 9.69 -1.26 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 10.54 -1.38 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 11.40 -1.53 42 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 12.42 -1.58 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 13.46 -1.67 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 14.50 -2.08 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 15.42 -2.40 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 17.79 -2.48 41 0 1,550 0
29JUN26 210.00 P 0.00 0.00 0.00 20.36 -2.92 42 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 23.12 -2.93 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 26.09 -3.17 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 29.12 -3.67 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 32.38 -3.17 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 35.66 -3.50 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 39.26 -3.54 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.88 -3.79 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 46.64 -3.98 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 50.58 -4.05 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 10.86 -1.67 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 11.73 -1.67 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 12.60 -1.55 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 13.48 -1.62 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 14.39 -1.86 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 15.45 -1.91 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 16.51 -1.92 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 17.57 -1.99 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 18.64 -2.02 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 19.76 -2.14 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 20.97 -2.40 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 23.49 -2.51 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 26.02 -2.72 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 28.82 -2.94 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.74 -3.32 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 34.68 -3.68 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.87 -3.50 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 41.17 -3.53 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 44.49 -3.79 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.99 -3.95 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 51.65 -3.97 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 55.32 -4.11 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 14.50 -1.16 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 15.40 -1.32 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 16.30 -1.50 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 17.37 -1.50 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 18.45 -1.63 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 19.53 -1.70 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 20.61 -1.80 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 21.70 -1.94 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.79 -1.85 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 24.06 -1.80 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 25.33 -1.86 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 27.89 -2.26 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 30.39 -2.25 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 33.30 -2.35 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 36.25 -2.33 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 39.22 -2.92 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 42.26 -2.83 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 45.59 -2.84 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 48.92 -2.87 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 52.28 -3.10 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.75 -3.32 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 59.43 -3.34 42 0 0 0
TOTAL PUT 107 5,808 +32
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$ 7.96
26FEB26 5.25 C 0.00 0.00 0.00 2.72 +0.13 63 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.47 +0.13 53 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.22 +0.12 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.97 +0.12 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.72 +0.12 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.22 +0.13 0 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.98 +0.12 29 0 4 0
26FEB26 7.25 C 0.77 0.77 0.77 0.74 +0.12 27 24 84 0
26FEB26 7.50 C 0.00 0.00 0.00 0.53 +0.12 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.35 +0.10 28 0 84 0
26FEB26 8.00 C 0.22 0.24 0.22 0.20 +0.06 27 124 258 -66
26FEB26 8.25 C 0.13 0.13 0.13 0.12 +0.05 29 25 197 +10
26FEB26 8.50 C 0.08 0.08 0.08 0.06 +0.02 29 110 598 +83
26FEB26 8.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 104 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.73 +0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.99 +0.13 34 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.74 +0.14 29 0 0 0
30MAR26 6.50 C 1.52 1.52 1.52 1.50 +0.11 30 2 6 -2
30MAR26 6.75 C 0.00 0.00 0.00 1.26 +0.12 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.03 +0.12 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.82 +0.12 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.62 +0.11 26 0 19 0
30MAR26 7.75 C 0.49 0.49 0.49 0.46 +0.11 26 30 27 -30
30MAR26 8.00 C 0.00 0.00 0.00 0.35 +0.10 28 0 374 0
30MAR26 8.25 C 0.25 0.25 0.23 0.23 +0.07 27 121 379 +121
30MAR26 8.50 C 0.17 0.17 0.17 0.16 +0.05 28 2 547 0
30MAR26 8.75 C 0.12 0.12 0.10 0.11 +0.05 29 110 143 +103
30MAR26 9.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 159 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 +0.02 28 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.74 +0.14 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.50 +0.14 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.25 +0.11 29 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.00 +0.12 23 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.76 +0.12 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.52 +0.11 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.29 +0.11 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.07 +0.11 25 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.87 +0.11 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.69 +0.11 26 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.53 +0.09 25 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.40 +0.09 25 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.29 +0.07 25 0 183 0
29APR26 8.50 C 0.00 0.00 0.00 0.21 +0.06 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.15 +0.04 26 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 +0.02 26 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.51 +0.12 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.26 +0.12 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.01 +0.09 22 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.77 +0.13 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.54 +0.10 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.31 +0.10 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.10 +0.12 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.91 +0.10 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.74 +0.10 27 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.59 +0.09 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.46 +0.08 27 0 0 0
28MAY26 8.25 C 0.35 0.35 0.35 0.35 +0.06 27 1 1 +1
28MAY26 8.50 C 0.00 0.00 0.00 0.26 +0.05 27 0 42 0
28MAY26 8.75 C 0.00 0.00 0.00 0.19 +0.04 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
28MAY26 9.25 C 0.13 0.13 0.13 0.10 +0.02 27 5 5 +5
28MAY26 9.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.51 +0.11 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.26 +0.12 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.02 +0.10 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.78 +0.10 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.54 +0.10 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.32 +0.11 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.11 +0.11 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.92 +0.11 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.75 +0.10 27 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.60 +0.10 27 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.47 +0.08 27 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 +0.07 27 0 60 0
29JUN26 8.50 C 0.30 0.30 0.30 0.27 +0.06 27 3 79 +3
29JUN26 8.75 C 0.00 0.00 0.00 0.21 +0.06 27 0 5 0
29JUN26 9.00 C 0.18 0.18 0.18 0.15 +0.04 27 2 88 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 +0.03 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.51 +0.11 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.26 +0.11 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.02 +0.10 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.78 +0.09 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 +0.10 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.35 +0.10 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.15 +0.10 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 +0.09 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.81 +0.08 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.67 +0.07 27 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 +0.07 27 0 60 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 +0.05 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 +0.05 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 62 0
29SEP26 9.25 C 0.25 0.25 0.25 0.20 +0.04 27 2 21 +2
29SEP26 9.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 +0.03 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.51 +0.10 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.27 +0.11 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.03 +0.09 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.80 +0.09 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.59 +0.09 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.39 +0.09 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 +0.09 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.05 +0.09 27 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 +0.08 27 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 +0.08 27 0 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 +0.07 27 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.57 +0.06 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 +0.06 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.41 +0.04 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 +0.04 27 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 +0.04 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.25 +0.03 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 +0.03 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
TOTAL CALL 561 6,006 +230
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 174 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 -0.02 28 0 631 0
26FEB26 7.50 P 0.07 0.07 0.07 0.06 -0.03 29 250 1,288 -154
26FEB26 7.75 P 0.12 0.13 0.11 0.13 -0.05 29 273 619 -269
26FEB26 8.00 P 0.23 0.23 0.20 0.24 -0.07 28 47 178 +5
26FEB26 8.25 P 0.00 0.00 0.00 0.40 -0.11 29 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.58 -0.14 27 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.80 -0.14 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.04 -0.15 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.29 -0.15 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.54 -0.15 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.79 -0.15 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.04 -0.15 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.54 -0.15 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.04 -0.15 0 0 0 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 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 30 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 68 0
30MAR26 7.25 P 0.07 0.08 0.07 0.09 -0.01 29 6 215 +6
30MAR26 7.50 P 0.00 0.00 0.00 0.14 -0.03 27 0 64 0
30MAR26 7.75 P 0.19 0.19 0.19 0.23 -0.04 27 8 193 -8
30MAR26 8.00 P 0.00 0.00 0.00 0.34 -0.08 27 0 59 0
30MAR26 8.25 P 0.00 0.00 0.00 0.50 -0.08 28 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.67 -0.10 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.86 -0.11 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.08 -0.15 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.31 -0.13 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.54 -0.15 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.79 -0.15 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.04 -0.15 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.54 -0.15 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.04 -0.15 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.54 -0.15 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.04 -0.15 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.54 -0.15 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.04 -0.15 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.54 -0.15 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.04 -0.15 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 35 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.12 -0.02 26 0 98 0
29APR26 7.50 P 0.18 0.18 0.18 0.18 -0.04 25 35 300 -12
29APR26 7.75 P 0.00 0.00 0.00 0.28 -0.05 26 0 508 0
29APR26 8.00 P 0.00 0.00 0.00 0.39 -0.08 25 0 537 0
29APR26 8.25 P 0.00 0.00 0.00 0.55 -0.08 26 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.70 -0.09 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.89 -0.12 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.10 -0.13 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.32 -0.18 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.55 -0.14 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.79 -0.15 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.04 -0.15 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.54 -0.15 0 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 -0.01 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 4 0
28MAY26 6.75 P 0.12 0.12 0.12 0.14 -0.03 27 40 40 +40
28MAY26 7.00 P 0.00 0.00 0.00 0.21 -0.04 27 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.30 -0.05 26 0 95 0
28MAY26 7.50 P 0.00 0.00 0.00 0.41 -0.06 26 0 90 0
28MAY26 7.75 P 0.53 0.53 0.53 0.55 -0.07 26 30 150 +30
28MAY26 8.00 P 0.69 0.69 0.69 0.69 -0.10 25 30 150 +30
28MAY26 8.25 P 0.00 0.00 0.00 0.90 -0.08 28 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.08 -0.08 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.28 -0.08 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.50 -0.10 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.72 -0.09 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.96 -0.11 28 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.19 -0.09 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.43 -0.07 27 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.92 -0.07 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 28 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.02 27 0 103 0
29JUN26 7.00 P 0.23 0.23 0.23 0.26 -0.02 27 4 815 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.36 -0.03 27 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 -0.04 27 0 407 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.04 27 0 322 0
29JUN26 8.00 P 0.00 0.00 0.00 0.76 -0.05 27 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 -0.05 27 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.12 -0.07 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.32 -0.07 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.53 -0.07 27 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.75 -0.09 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.98 -0.09 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.21 -0.07 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.44 -0.14 26 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.92 -0.08 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.41 -0.12 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.90 -0.12 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.40 -0.07 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.01 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.02 27 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.02 27 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.04 27 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.05 27 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.05 27 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 -0.05 27 0 305 0
29SEP26 8.25 P 0.00 0.00 0.00 1.05 -0.05 27 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 -0.06 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 -0.06 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.61 -0.06 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 -0.08 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 -0.09 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.25 -0.08 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.48 -0.10 27 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.95 -0.06 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.43 -0.10 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.91 -0.11 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.40 -0.09 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.02 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.02 27 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.02 27 0 56 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.03 27 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 -0.02 27 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.03 27 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.03 27 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 -0.03 27 0 131 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.05 27 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 -0.05 27 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.04 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 -0.06 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.68 -0.06 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 -0.07 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.09 -0.06 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.30 -0.08 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.52 -0.08 27 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.97 -0.07 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.44 -0.09 26 0 0 0
TOTAL PUT 723 12,068 -330
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 23.68 -0.39 36 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 22.06 +0.20 37 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 20.46 -0.48 36 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 18.88 -0.56 36 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 17.33 -0.44 36 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 15.84 -0.46 36 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 14.38 -0.41 36 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 13.28 0.00 40 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 11.94 +0.03 40 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 10.63 +0.01 39 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 9.40 +0.02 38 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 8.27 +0.06 38 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 7.21 +0.06 38 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 6.28 +0.06 38 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 5.36 +0.02 37 0 0 0
30MAR26 91.66 C 4.22 4.23 3.95 4.62 +0.11 37 172 185 +172
30MAR26 93.32 C 0.00 0.00 0.00 3.94 +0.03 37 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 3.34 +0.04 37 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 2.80 +0.04 37 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 2.34 +0.04 37 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 1.93 +0.03 37 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 1.30 +0.03 37 0 606 0
30MAR26 106.66 C 0.00 0.00 0.00 0.86 +0.03 37 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 0.55 +0.02 37 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 0.35 +0.02 37 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.21 +0.01 36 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.13 +0.01 37 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.08 0.00 37 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.05 0.00 37 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.03 0.00 37 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.02 0.00 38 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 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 43 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 53 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 56 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 59 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 63 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 64 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 67 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 4.59 0.00 36 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 3.70 0.00 36 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 2.94 0.00 36 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 2.34 0.00 36 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 1.85 0.00 36 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 1.44 0.00 36 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.10 -0.03 35 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 0.86 -0.02 35 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 0.66 -0.02 35 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 0.51 -0.02 35 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.39 -0.01 35 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.30 -0.01 35 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.23 0.00 36 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.10 -0.01 35 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.07 -0.01 35 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.06 0.00 36 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.04 -0.01 35 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.02 -0.01 35 0 27 0
TOTAL CALL 172 3,321 +172
30MAR26 66.66 P 0.00 0.00 0.00 0.07 +0.01 37 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.11 +0.01 37 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.16 +0.01 36 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.37 +0.02 37 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.53 +0.02 37 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.74 +0.02 37 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 1.00 +0.03 37 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.34 +0.03 37 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 1.75 +0.03 37 0 5 0
30MAR26 83.33 P 2.45 2.45 2.45 2.19 +0.05 37 15 185 -11
30MAR26 84.99 P 3.01 3.01 3.01 2.71 +0.06 36 15 35 +12
30MAR26 86.66 P 3.50 3.50 3.15 3.32 +0.07 36 22 28 +22
30MAR26 88.32 P 4.29 4.38 4.23 4.02 +0.07 36 61 95 +38
30MAR26 89.99 P 5.00 5.24 4.33 4.82 +0.07 36 190 272 +189
30MAR26 91.66 P 5.24 5.24 5.18 5.72 +0.05 36 19 81 +19
30MAR26 93.32 P 0.00 0.00 0.00 6.71 +0.04 36 0 42 0
30MAR26 94.99 P 0.00 0.00 0.00 7.80 +0.07 36 0 78 0
30MAR26 96.66 P 0.00 0.00 0.00 8.95 +0.05 36 0 47 0
30MAR26 98.32 P 0.00 0.00 0.00 10.19 +0.05 36 0 129 0
30MAR26 99.99 P 0.00 0.00 0.00 11.54 +0.08 36 0 218 0
30MAR26 103.32 P 0.00 0.00 0.00 14.30 +0.07 37 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 17.29 +0.04 38 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 20.25 0.00 36 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 23.43 +0.02 37 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 26.69 -0.04 37 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 29.99 0.00 0 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 33.32 -0.45 0 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 36.65 0.00 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 39.99 0.00 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 43.32 -0.63 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 46.65 0.00 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 49.99 -0.62 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 53.32 -0.46 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 56.65 0.00 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 59.99 0.00 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 63.32 -0.30 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 66.65 -0.28 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 69.98 0.00 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 73.32 -0.14 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 76.65 0.00 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 79.98 0.00 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 83.32 0.00 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 86.65 -0.69 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 89.98 0.00 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 93.32 -0.13 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 96.65 0.00 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 99.98 -0.53 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 103.31 0.00 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 106.65 -0.34 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 109.98 0.00 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 14.33 +0.01 34 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 16.93 +0.09 34 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 19.72 +0.17 35 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 22.46 +0.44 35 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 25.32 +0.70 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 28.24 +0.70 35 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 31.26 +0.77 35 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 34.32 +0.55 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 37.43 +0.34 35 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 40.60 +0.08 35 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 43.78 -0.17 35 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 47.00 -0.10 35 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 50.23 -0.38 35 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 53.48 -0.30 35 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 56.74 +0.01 35 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 60.02 +0.01 35 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 63.32 -0.30 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 66.65 -0.28 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 69.98 0.00 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 73.32 -0.14 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 76.65 -0.37 0 0 0 0
TOTAL PUT 322 4,418 +269
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 22.66 -0.07 209 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 20.16 -0.08 186 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 17.66 -0.08 164 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 15.16 -0.08 142 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 12.66 -0.06 121 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 10.17 -0.07 101 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 7.69 -0.08 82 0 0 0
06FEB26 85.00 C 4.40 4.40 4.40 5.07 -0.23 46 15 20 +15
06FEB26 87.50 C 2.40 3.85 2.40 2.95 -0.18 50 4 20 -2
06FEB26 90.00 C 0.96 2.00 0.87 1.26 -0.26 47 404 187 +17
06FEB26 92.50 C 0.32 0.80 0.27 0.39 -0.19 46 322 633 +41
06FEB26 95.00 C 0.18 0.24 0.09 0.08 -0.09 46 273 607 +15
06FEB26 97.50 C 0.03 0.03 0.03 0.02 -0.02 50 10 252 +10
06FEB26 100.00 C 0.08 0.08 0.08 0.01 0.00 58 7 241 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 671 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 547 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 142 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 52 0
06FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 113 0 73 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 122 0 26 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
06FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 22.66 -0.07 94 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 20.16 -0.10 83 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 17.66 -0.10 73 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 15.16 -0.11 63 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 12.66 -0.06 53 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 10.17 -0.28 44 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 7.75 -0.29 39 0 0 0
13FEB26 85.00 C 5.04 5.04 5.04 5.75 -0.09 44 15 15 0
13FEB26 87.50 C 4.73 4.73 4.51 3.83 -0.13 41 30 36 +30
13FEB26 90.00 C 2.07 3.00 2.07 2.34 -0.14 40 60 30 +2
13FEB26 92.50 C 1.05 1.68 1.05 1.29 -0.13 40 43 291 -23
13FEB26 95.00 C 0.62 0.99 0.62 0.64 -0.11 40 102 181 +57
13FEB26 97.50 C 0.32 0.53 0.32 0.29 -0.07 40 6 126 +4
13FEB26 100.00 C 0.17 0.29 0.17 0.12 -0.04 40 11 95 +11
13FEB26 102.50 C 0.12 0.12 0.12 0.05 -0.02 40 16 37 0
13FEB26 105.00 C 0.08 0.08 0.08 0.02 -0.01 41 10 60 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
13FEB26 110.00 C 0.04 0.04 0.04 0.01 0.00 48 5 20 +5
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.66 -0.40 52 0 0 0
26FEB26 70.00 C 20.35 20.35 20.30 20.30 -0.43 58 100 130 0
26FEB26 72.50 C 0.00 0.00 0.00 17.66 -0.10 39 0 0 0
26FEB26 75.00 C 14.58 15.16 14.58 15.17 -0.10 35 9 39 +9
26FEB26 77.50 C 0.00 0.00 0.00 12.74 -0.40 34 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 10.40 -0.34 34 0 881 0
26FEB26 82.50 C 0.00 0.00 0.00 8.46 -0.03 39 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 6.42 -0.04 37 0 161 0
26FEB26 87.50 C 3.86 5.00 3.86 4.66 -0.01 36 34 438 -15
26FEB26 90.00 C 2.63 3.76 2.61 3.19 -0.08 35 291 305 +48
26FEB26 92.50 C 1.75 2.53 1.66 2.13 -0.05 35 283 1,205 +104
26FEB26 95.00 C 1.10 1.75 1.07 1.35 -0.03 35 125 1,980 -6
26FEB26 97.50 C 0.72 1.13 0.68 0.80 -0.03 35 98 4,134 +4
26FEB26 100.00 C 0.48 0.72 0.43 0.46 -0.02 35 156 6,239 +8
26FEB26 102.50 C 0.34 0.38 0.30 0.25 -0.01 35 5 3,084 -1
26FEB26 105.00 C 0.30 0.30 0.25 0.13 -0.01 35 15 3,220 -12
26FEB26 107.50 C 0.17 0.22 0.17 0.07 0.00 35 8 1,568 +4
26FEB26 110.00 C 0.13 0.18 0.12 0.03 -0.01 35 119 3,875 -11
26FEB26 112.50 C 0.10 0.12 0.10 0.02 0.00 36 7 1,960 -2
26FEB26 115.00 C 0.10 0.10 0.10 0.01 0.00 36 2 1,397 0
26FEB26 117.50 C 0.10 0.10 0.10 0.01 0.00 39 4 371 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,379 0
26FEB26 122.50 C 0.06 0.06 0.06 0.01 0.00 45 13 406 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 654 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 312 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 282 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
26FEB26 145.00 C 0.01 0.01 0.01 0.01 0.00 66 10 19 +10
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 286 0
30MAR26 50.00 C 0.00 0.00 0.00 40.21 -0.10 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.72 -0.19 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.15 -0.39 0 0 534 0
30MAR26 57.50 C 0.00 0.00 0.00 32.74 -0.12 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.26 -0.21 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.78 -0.39 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.31 -0.46 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.86 -0.20 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.45 -0.45 36 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 18.10 -0.21 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 15.83 -0.46 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 13.98 -0.04 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 11.90 +0.01 39 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 9.99 +0.02 39 0 0 0
30MAR26 85.00 C 7.85 7.85 7.85 8.22 -0.01 38 3 179 -3
30MAR26 87.50 C 0.00 0.00 0.00 6.69 +0.03 37 0 150 0
30MAR26 90.00 C 4.88 6.00 4.88 5.33 +0.01 37 97 3,260 +43
30MAR26 92.50 C 3.71 3.87 3.64 4.26 +0.01 37 66 751 +14
30MAR26 95.00 C 3.69 3.75 3.69 3.34 +0.03 37 76 3,074 +61
30MAR26 97.50 C 2.30 3.04 2.30 2.56 +0.03 37 34 3,161 +6
30MAR26 100.00 C 2.16 2.43 2.16 1.93 +0.02 37 97 4,250 -92
30MAR26 102.50 C 1.43 1.50 1.43 1.44 +0.02 37 20 2,063 +11
30MAR26 105.00 C 1.12 1.47 1.12 1.06 +0.02 37 40 6,395 0
30MAR26 107.50 C 1.24 1.24 1.06 0.77 +0.02 37 7 2,078 +3
30MAR26 110.00 C 0.79 1.01 0.76 0.55 +0.01 37 131 3,304 -61
30MAR26 112.50 C 0.00 0.00 0.00 0.39 +0.01 37 0 2,975 0
30MAR26 115.00 C 0.68 0.68 0.68 0.27 +0.01 37 17 2,001 -15
30MAR26 117.50 C 0.45 0.45 0.45 0.19 +0.01 37 2 826 -2
30MAR26 120.00 C 0.48 0.48 0.48 0.13 0.00 37 9 9,247 0
30MAR26 122.50 C 0.00 0.00 0.00 0.09 0.00 37 0 826 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 0.00 37 0 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 0.00 37 0 3,414 0
30MAR26 130.00 C 0.25 0.25 0.25 0.03 0.00 37 8 8,340 0
30MAR26 132.50 C 0.00 0.00 0.00 0.02 0.00 37 0 2,447 0
30MAR26 135.00 C 0.22 0.24 0.22 0.01 0.00 36 11 4,493 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 961 0
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 42 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 0.10 0.10 0.10 0.01 0.00 45 4 2,684 -4
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 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 50 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 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 57 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.19 -0.52 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.87 -0.62 36 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.63 -0.54 36 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.49 -0.47 36 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 14.46 -0.27 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 12.56 -0.13 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 10.81 -0.11 36 0 0 0
29APR26 85.00 C 8.70 8.70 8.70 9.35 +0.03 37 15 15 +15
29APR26 87.50 C 7.34 7.46 7.34 7.88 -0.05 36 16 50 +11
29APR26 90.00 C 6.07 6.07 6.07 6.60 +0.06 36 24 416 +24
29APR26 92.50 C 0.00 0.00 0.00 5.56 +0.16 37 0 230 0
29APR26 95.00 C 3.99 5.03 3.99 4.51 0.00 36 58 163 0
29APR26 97.50 C 4.22 4.22 4.22 3.72 +0.06 36 6 335 +6
29APR26 100.00 C 2.80 3.48 2.80 3.00 +0.05 36 855 1,351 +19
29APR26 102.50 C 0.00 0.00 0.00 2.40 +0.05 36 0 1,084 0
29APR26 105.00 C 1.88 2.45 1.88 1.91 +0.05 36 60 247 +60
29APR26 107.50 C 1.97 2.05 1.97 1.50 +0.04 36 75 470 +75
29APR26 110.00 C 1.42 1.67 1.42 1.18 +0.04 36 20 591 -4
29APR26 112.50 C 1.10 1.42 1.10 0.91 +0.03 36 130 486 +115
29APR26 115.00 C 1.07 1.27 1.07 0.71 +0.03 36 6 154 +2
29APR26 117.50 C 0.00 0.00 0.00 0.54 +0.02 36 0 425 0
29APR26 120.00 C 0.72 0.72 0.72 0.41 +0.02 36 1 121 -1
29APR26 122.50 C 0.00 0.00 0.00 0.31 +0.01 36 0 107 0
29APR26 125.00 C 0.60 0.60 0.60 0.24 +0.02 36 20 57 +20
28MAY26 67.50 C 0.00 0.00 0.00 23.55 -0.65 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.31 -0.63 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.16 -0.48 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.10 -0.37 35 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.17 +0.44 35 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.36 -0.25 35 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 11.68 -0.33 35 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.26 0.00 36 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 8.84 0.00 36 0 0 0
28MAY26 90.00 C 7.68 7.68 7.68 7.60 +0.01 36 7 128 +7
28MAY26 92.50 C 5.83 6.57 5.83 6.49 -0.01 36 57 57 +57
28MAY26 95.00 C 0.00 0.00 0.00 5.55 +0.02 36 0 24 0
28MAY26 97.50 C 0.00 0.00 0.00 4.66 +0.02 36 0 122 0
28MAY26 100.00 C 0.00 0.00 0.00 3.90 +0.03 36 0 217 0
28MAY26 102.50 C 0.00 0.00 0.00 3.24 +0.03 36 0 191 0
28MAY26 105.00 C 2.70 2.70 2.70 2.67 +0.02 36 6 20 0
28MAY26 107.50 C 2.54 2.54 2.54 2.20 +0.02 36 1 2 0
28MAY26 110.00 C 0.00 0.00 0.00 1.80 +0.02 36 0 15 0
28MAY26 112.50 C 1.78 1.78 1.78 1.46 +0.01 36 15 30 +15
28MAY26 115.00 C 0.00 0.00 0.00 1.18 +0.01 35 0 15 0
28MAY26 117.50 C 0.00 0.00 0.00 0.95 +0.01 35 0 51 0
28MAY26 120.00 C 1.10 1.10 1.10 0.77 +0.01 36 1 1 +1
28MAY26 122.50 C 0.00 0.00 0.00 0.61 +0.01 35 0 30 0
28MAY26 125.00 C 0.00 0.00 0.00 0.49 +0.01 35 0 36 0
29JUN26 50.00 C 0.00 0.00 0.00 40.49 -0.50 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.02 +0.11 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.57 -0.70 35 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 33.12 -0.74 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.71 -0.71 35 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 28.33 -0.73 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.99 -0.79 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.72 -0.59 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.53 -0.67 35 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 19.42 -0.55 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 17.41 -0.56 35 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 15.51 -0.51 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.77 -0.37 35 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 12.14 -0.39 35 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 10.93 -0.02 36 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 9.53 -0.07 36 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 8.29 -0.04 36 0 47 0
29JUN26 92.50 C 0.00 0.00 0.00 7.12 -0.05 36 0 256 0
29JUN26 95.00 C 5.80 6.84 5.80 6.14 -0.05 36 9 1,051 +7
29JUN26 97.50 C 0.00 0.00 0.00 5.23 -0.05 36 0 1,026 0
29JUN26 100.00 C 4.35 4.35 4.34 4.45 -0.05 35 2 4,437 0
29JUN26 102.50 C 4.55 4.55 4.55 3.77 -0.05 35 6 259 0
29JUN26 105.00 C 3.93 3.93 3.93 3.17 -0.05 35 10 719 +10
29JUN26 107.50 C 0.00 0.00 0.00 2.68 -0.03 35 0 689 0
29JUN26 110.00 C 2.57 3.07 2.57 2.23 -0.04 35 59 2,846 -1
29JUN26 112.50 C 2.25 2.25 2.25 1.87 -0.03 35 15 744 0
29JUN26 115.00 C 1.89 2.38 1.89 1.54 -0.04 35 37 1,135 +37
29JUN26 117.50 C 0.00 0.00 0.00 1.29 -0.02 35 0 652 0
29JUN26 120.00 C 0.00 0.00 0.00 1.06 -0.02 35 0 1,419 0
29JUN26 122.50 C 0.00 0.00 0.00 0.87 -0.02 35 0 52 0
29JUN26 125.00 C 0.00 0.00 0.00 0.72 -0.02 35 0 1,101 0
29JUN26 127.50 C 0.00 0.00 0.00 0.59 -0.01 35 0 93 0
29JUN26 130.00 C 1.10 1.10 1.10 0.48 -0.02 35 24 1,267 0
29JUN26 132.50 C 0.00 0.00 0.00 0.39 -0.01 35 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.32 -0.01 35 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.26 -0.01 35 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.14 0.00 35 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 423 0
29JUN26 152.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 90 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 0.00 35 0 241 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 0.00 35 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 0.00 35 0 2,246 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 0.00 35 0 112 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 0.00 34 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 131 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 57 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 40.54 -0.49 37 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 38.12 -0.14 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.73 -0.56 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.38 -0.59 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.10 -0.32 37 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 28.88 -0.18 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.73 -0.63 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.68 -0.33 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.71 -0.43 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.86 -0.34 37 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 19.10 -0.23 37 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 17.45 -0.17 37 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 15.91 -0.08 37 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 14.45 +0.48 37 0 26 0
29SEP26 85.00 C 13.08 13.08 13.08 13.13 +0.05 37 2 0 -2
29SEP26 87.50 C 0.00 0.00 0.00 11.88 +0.10 37 0 10 0
29SEP26 90.00 C 10.00 10.13 10.00 10.83 +0.23 37 2 1,276 +2
29SEP26 92.50 C 9.12 9.12 9.12 9.77 +0.38 37 15 251 0
29SEP26 95.00 C 8.21 8.21 8.21 8.81 +0.39 37 1,515 3,691 +1,015
29SEP26 97.50 C 8.51 8.51 8.51 7.94 +0.32 37 15 2,085 +15
29SEP26 100.00 C 7.25 7.29 7.25 7.16 +0.39 37 34 3,616 0
29SEP26 102.50 C 0.00 0.00 0.00 6.46 +0.41 37 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 5.80 +0.46 37 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 5.18 +0.41 37 0 1,361 0
29SEP26 110.00 C 5.11 5.11 5.11 4.64 +0.42 37 6 1,259 0
29SEP26 112.50 C 0.00 0.00 0.00 4.09 +0.37 37 0 357 0
29SEP26 115.00 C 3.61 3.61 3.61 3.67 +0.36 37 1 1,565 0
29SEP26 117.50 C 3.45 3.45 3.45 3.27 +0.38 37 15 194 +3
29SEP26 120.00 C 0.00 0.00 0.00 2.87 +0.31 37 0 530 0
29SEP26 122.50 C 0.00 0.00 0.00 2.58 +0.32 37 0 360 0
29SEP26 125.00 C 0.00 0.00 0.00 2.21 +0.25 37 0 207 0
29SEP26 127.50 C 0.00 0.00 0.00 1.94 +0.20 37 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 1.79 +0.26 37 0 680 0
29SEP26 132.50 C 1.99 1.99 1.99 1.53 +0.21 37 15 144 +15
29SEP26 135.00 C 1.82 1.82 1.82 1.33 +0.16 37 15 902 0
29SEP26 137.50 C 1.64 1.64 1.64 1.20 +0.17 37 30 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 1.09 +0.21 37 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 0.92 +0.14 37 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.84 +0.15 37 0 239 0
30DEC26 50.00 C 0.00 0.00 0.00 40.64 -1.03 36 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 38.28 -0.91 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.97 -1.12 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.74 -0.90 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.58 -1.02 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.49 -0.95 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.51 -0.46 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.58 -0.88 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.79 -0.83 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.04 -0.79 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.43 -0.75 36 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 18.85 -0.40 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.43 -0.68 36 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 16.02 -0.08 36 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 14.78 -0.04 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.96 -0.08 37 0 0 0
30DEC26 90.00 C 12.55 13.70 12.55 12.82 -0.09 37 4 425 +2
30DEC26 92.50 C 0.00 0.00 0.00 11.76 -0.17 37 0 1,850 0
30DEC26 95.00 C 0.00 0.00 0.00 10.71 -0.17 37 0 2,299 0
30DEC26 97.50 C 0.00 0.00 0.00 9.84 -0.17 36 0 561 0
30DEC26 100.00 C 0.00 0.00 0.00 8.97 -0.18 36 0 1,261 0
30DEC26 102.50 C 0.00 0.00 0.00 8.16 -0.17 36 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 7.47 -0.18 36 0 1,596 0
30DEC26 107.50 C 0.00 0.00 0.00 6.78 -0.18 36 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 6.16 -0.16 36 0 860 0
30DEC26 112.50 C 0.00 0.00 0.00 5.63 -0.16 36 0 204 0
30DEC26 115.00 C 0.00 0.00 0.00 5.10 -0.16 36 0 130 0
30DEC26 117.50 C 0.00 0.00 0.00 4.61 -0.14 36 0 320 0
30DEC26 120.00 C 5.00 5.10 5.00 4.21 -0.15 36 10 652 +10
30DEC26 122.50 C 0.00 0.00 0.00 3.81 -0.15 36 0 274 0
30DEC26 125.00 C 0.00 0.00 0.00 3.42 -0.14 36 0 74 0
30DEC26 127.50 C 0.00 0.00 0.00 3.04 -0.21 36 0 193 0
30DEC26 130.00 C 3.60 3.60 3.60 2.84 -0.12 36 1 99 +1
30DEC26 132.50 C 0.00 0.00 0.00 2.48 -0.20 36 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 2.24 -0.17 36 0 96 0
30DEC26 137.50 C 0.00 0.00 0.00 2.04 -0.17 36 0 80 0
30DEC26 140.00 C 0.00 0.00 0.00 1.85 -0.15 36 0 79 0
30DEC26 142.50 C 0.00 0.00 0.00 1.65 -0.15 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.50 -0.12 36 0 9 0
TOTAL CALL 6,449 188,715 +1,819
06FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
06FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 96 0 94 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
06FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 12 0
06FEB26 85.00 P 0.17 0.17 0.08 0.06 -0.07 46 151 436 +140
06FEB26 87.50 P 0.64 0.72 0.19 0.34 -0.18 45 106 198 -16
06FEB26 90.00 P 1.66 1.66 0.69 1.19 -0.21 45 273 769 +21
06FEB26 92.50 P 3.99 3.99 3.54 2.78 -0.17 41 10 373 -7
06FEB26 95.00 P 5.70 5.70 4.68 5.07 -0.02 46 21 286 -6
06FEB26 97.50 P 7.43 7.43 7.43 7.50 -0.08 0 10 341 0
06FEB26 100.00 P 10.70 10.70 9.50 10.00 0.00 0 3 157 -35
06FEB26 102.50 P 0.00 0.00 0.00 12.50 0.00 0 0 32 -58
06FEB26 105.00 P 0.00 0.00 0.00 15.00 0.00 0 0 0 -76
06FEB26 107.50 P 0.00 0.00 0.00 17.50 0.00 0 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 20.00 0.00 0 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 22.50 0.00 0 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 25.00 0.00 0 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 27.50 0.00 0 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 30.00 0.00 0 0 0 0
06FEB26 122.50 P 0.00 0.00 0.00 32.50 0.00 0 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 35.00 0.00 0 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
13FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
13FEB26 80.00 P 0.14 0.14 0.14 0.06 -0.02 39 12 50 -12
13FEB26 82.50 P 0.25 0.25 0.25 0.20 -0.05 40 5 37 +5
13FEB26 85.00 P 0.81 0.81 0.50 0.54 -0.09 40 50 267 +28
13FEB26 87.50 P 1.56 1.57 0.85 1.16 -0.08 39 535 193 -126
13FEB26 90.00 P 2.76 2.76 1.63 2.14 -0.12 38 976 932 +514
13FEB26 92.50 P 0.00 0.00 0.00 3.60 -0.10 37 0 48 0
13FEB26 95.00 P 0.00 0.00 0.00 5.47 -0.07 37 0 26 0
13FEB26 97.50 P 0.00 0.00 0.00 7.66 -0.04 36 0 10 0
13FEB26 100.00 P 0.00 0.00 0.00 10.07 -0.03 39 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 12.51 -0.01 39 0 4 0
13FEB26 105.00 P 0.00 0.00 0.00 15.00 -0.20 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 17.50 0.00 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 20.00 0.00 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 22.50 0.00 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 25.00 0.00 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 27.50 -0.78 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 30.00 0.00 0 0 0 0
26FEB26 67.50 P 0.08 0.08 0.03 0.01 0.00 44 567 553 +519
26FEB26 70.00 P 0.08 0.11 0.08 0.01 0.00 39 88 654 +43
26FEB26 72.50 P 0.13 0.13 0.13 0.02 0.00 37 2 361 +2
26FEB26 75.00 P 0.22 0.22 0.20 0.04 -0.01 34 200 743 +160
26FEB26 77.50 P 0.23 0.23 0.23 0.12 0.00 35 30 428 +15
26FEB26 80.00 P 0.51 0.51 0.35 0.27 -0.02 34 104 834 +21
26FEB26 82.50 P 0.78 0.80 0.62 0.59 -0.02 35 112 1,442 +71
26FEB26 85.00 P 1.17 1.30 0.91 1.13 -0.03 35 342 2,619 +41
26FEB26 87.50 P 2.13 2.15 1.50 1.90 +0.02 34 540 2,677 +204
26FEB26 90.00 P 3.15 3.15 2.30 2.95 0.00 34 188 8,062 -87
26FEB26 92.50 P 4.79 4.92 3.68 4.32 -0.05 33 115 7,160 +97
26FEB26 95.00 P 6.80 6.80 5.38 6.07 -0.03 33 567 4,202 -279
26FEB26 97.50 P 8.50 8.50 8.50 8.08 -0.03 33 1 3,174 -1
26FEB26 100.00 P 0.00 0.00 0.00 10.28 -0.03 33 0 1,777 0
26FEB26 102.50 P 0.00 0.00 0.00 12.64 -0.01 34 0 1,177 0
26FEB26 105.00 P 0.00 0.00 0.00 15.04 -0.16 34 0 335 0
26FEB26 107.50 P 0.00 0.00 0.00 17.50 -0.53 0 0 97 0
26FEB26 110.00 P 0.00 0.00 0.00 20.00 0.00 0 0 41 0
26FEB26 112.50 P 0.00 0.00 0.00 22.50 0.00 0 1 180 -1
26FEB26 115.00 P 0.00 0.00 0.00 25.00 0.00 0 0 102 0
26FEB26 117.50 P 0.00 0.00 0.00 27.50 -0.78 0 0 34 0
26FEB26 120.00 P 0.00 0.00 0.00 30.00 0.00 0 0 90 -248
26FEB26 122.50 P 0.00 0.00 0.00 32.50 0.00 0 0 10 -56
26FEB26 125.00 P 0.00 0.00 0.00 35.00 0.00 0 0 30 -2
26FEB26 127.50 P 0.00 0.00 0.00 37.50 -0.43 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 40.00 0.00 0 0 30 0
26FEB26 132.50 P 0.00 0.00 0.00 42.50 0.00 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 45.00 0.00 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 47.50 0.00 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 50.00 0.00 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 52.50 0.00 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 55.00 0.00 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 57.50 0.00 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 60.00 -0.23 0 0 0 0
30MAR26 50.00 P 0.06 0.06 0.06 0.01 0.00 54 30 183 +30
30MAR26 52.50 P 0.08 0.08 0.08 0.01 0.00 50 24 105 +24
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
30MAR26 57.50 P 0.11 0.11 0.11 0.01 0.00 42 10 84 +10
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 117 0
30MAR26 62.50 P 0.16 0.16 0.16 0.02 0.00 38 1 57 0
30MAR26 65.00 P 0.21 0.21 0.21 0.04 0.00 37 1 163 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 0.00 37 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 0.00 36 0 427 0
30MAR26 72.50 P 0.00 0.00 0.00 0.31 +0.01 37 0 1,620 0
30MAR26 75.00 P 0.78 0.78 0.71 0.53 +0.01 37 48 321 +48
30MAR26 77.50 P 1.06 1.06 0.82 0.87 +0.02 37 60 742 +45
30MAR26 80.00 P 1.53 1.53 1.26 1.34 +0.02 37 83 7,745 0
30MAR26 82.50 P 2.02 2.07 1.75 1.97 +0.05 37 146 1,286 +49
30MAR26 85.00 P 2.89 2.89 2.47 2.71 +0.06 36 103 1,940 +15
30MAR26 87.50 P 4.06 4.06 3.29 3.66 +0.07 36 413 3,901 +237
30MAR26 90.00 P 5.10 5.25 4.36 4.85 +0.05 36 351 16,209 +149
30MAR26 92.50 P 5.62 5.73 5.62 6.27 +0.10 36 156 6,632 +50
30MAR26 95.00 P 7.21 7.26 7.21 7.82 +0.06 36 16 22,642 -14
30MAR26 97.50 P 0.00 0.00 0.00 9.61 +0.06 36 0 3,587 0
30MAR26 100.00 P 0.00 0.00 0.00 11.55 +0.05 36 0 12,733 0
30MAR26 102.50 P 0.00 0.00 0.00 13.60 +0.02 37 0 1,107 0
30MAR26 105.00 P 0.00 0.00 0.00 15.77 +0.01 37 0 6,439 0
30MAR26 107.50 P 0.00 0.00 0.00 18.03 0.00 38 0 1,682 0
30MAR26 110.00 P 0.00 0.00 0.00 20.26 +0.01 36 0 9,322 0
30MAR26 112.50 P 0.00 0.00 0.00 22.64 0.00 36 0 1,708 0
30MAR26 115.00 P 0.00 0.00 0.00 25.74 +0.67 51 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 27.82 -0.46 46 0 1,024 0
30MAR26 120.00 P 0.00 0.00 0.00 30.00 0.00 0 0 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 32.90 +0.40 54 0 502 0
30MAR26 125.00 P 0.00 0.00 0.00 35.00 0.00 0 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 37.50 -0.43 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 40.08 +0.08 52 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 42.50 0.00 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 45.00 0.00 0 0 181 -90
30MAR26 137.50 P 0.00 0.00 0.00 47.50 0.00 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 50.00 -0.03 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 52.50 -0.06 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 55.00 0.00 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 57.50 -0.09 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 60.00 -0.23 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 62.50 -0.08 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 65.00 -0.08 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 67.50 -0.20 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 70.00 0.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 72.50 0.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 75.00 -0.19 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 77.50 0.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 80.00 -0.14 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 82.50 0.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 85.00 0.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 87.50 0.00 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 90.00 0.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 92.50 0.00 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 95.00 -0.80 0 0 0 0
29APR26 67.50 P 0.44 0.48 0.44 0.26 +0.01 36 17 22 +17
29APR26 70.00 P 0.00 0.00 0.00 0.43 +0.02 36 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 0.68 +0.02 36 0 398 0
29APR26 75.00 P 0.00 0.00 0.00 1.04 +0.03 36 0 269 0
29APR26 77.50 P 0.00 0.00 0.00 1.51 +0.04 36 0 559 0
29APR26 80.00 P 2.03 2.03 2.03 2.07 +0.04 36 4 217 -4
29APR26 82.50 P 2.81 2.82 2.81 2.76 +0.06 35 16 845 +16
29APR26 85.00 P 3.87 3.87 3.48 3.59 +0.04 35 2 774 0
29APR26 87.50 P 4.33 4.33 4.33 4.65 +0.08 35 50 694 -20
29APR26 90.00 P 5.81 6.25 5.41 5.87 +0.06 35 110 893 +35
29APR26 92.50 P 6.78 6.78 6.78 7.28 +0.08 35 15 849 -15
29APR26 95.00 P 8.63 8.78 8.63 8.73 -0.08 35 46 1,175 0
29APR26 97.50 P 0.00 0.00 0.00 10.54 +0.05 36 0 1,253 0
29APR26 100.00 P 0.00 0.00 0.00 12.45 +0.12 36 0 211 0
29APR26 102.50 P 0.00 0.00 0.00 14.31 +0.48 36 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 16.35 -0.44 36 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 18.46 +0.43 36 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 20.67 +0.03 36 0 1 0
29APR26 112.50 P 22.26 22.26 22.26 22.95 +0.03 36 13 13 +13
29APR26 115.00 P 24.52 24.52 24.52 25.74 +0.49 42 8 9 +8
29APR26 117.50 P 0.00 0.00 0.00 27.82 -0.46 39 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 30.07 -0.17 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 32.90 +0.39 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 35.00 0.00 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.47 0.00 35 0 2 0
28MAY26 70.00 P 0.98 0.98 0.98 0.73 +0.01 36 1 41 +1
28MAY26 72.50 P 0.00 0.00 0.00 1.07 +0.02 36 0 120 0
28MAY26 75.00 P 0.00 0.00 0.00 1.51 +0.01 36 0 41 0
28MAY26 77.50 P 2.20 2.20 2.05 2.07 +0.03 36 4 47 0
28MAY26 80.00 P 2.75 2.75 2.75 2.68 +0.03 35 3 10 +3
28MAY26 82.50 P 0.00 0.00 0.00 3.42 +0.03 35 0 304 0
28MAY26 85.00 P 0.00 0.00 0.00 4.33 +0.04 35 0 149 0
28MAY26 87.50 P 0.00 0.00 0.00 5.37 +0.02 34 0 884 0
28MAY26 90.00 P 6.51 6.51 6.51 6.64 +0.04 35 14 119 +14
28MAY26 92.50 P 0.00 0.00 0.00 7.93 -0.06 34 0 118 0
28MAY26 95.00 P 0.00 0.00 0.00 9.47 -0.11 34 0 3 0
28MAY26 97.50 P 0.00 0.00 0.00 11.25 +0.02 35 0 3 0
28MAY26 100.00 P 0.00 0.00 0.00 13.05 +0.01 35 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.93 +0.45 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.89 -0.48 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.95 -0.13 35 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.07 +0.43 35 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.29 +0.37 35 1 1 +1
28MAY26 115.00 P 0.00 0.00 0.00 25.74 +0.31 37 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.86 -0.42 35 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.22 -0.02 35 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 32.90 +0.29 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 35.05 0.00 35 0 0 0
29JUN26 50.00 P 0.28 0.28 0.27 0.02 -0.01 35 13 103 +13
29JUN26 52.50 P 0.33 0.35 0.33 0.04 -0.01 35 25 60 +25
29JUN26 55.00 P 0.00 0.00 0.00 0.08 0.00 35 0 700 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 281 0
29JUN26 60.00 P 0.00 0.00 0.00 0.23 -0.01 35 0 884 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 -0.01 35 0 92 0
29JUN26 65.00 P 0.00 0.00 0.00 0.57 -0.01 35 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.84 -0.02 35 0 131 0
29JUN26 70.00 P 1.51 1.51 1.51 1.21 -0.02 35 15 498 +15
29JUN26 72.50 P 1.61 1.73 1.61 1.68 -0.02 35 124 500 +100
29JUN26 75.00 P 2.22 2.22 2.22 2.24 -0.03 35 15 940 +15
29JUN26 77.50 P 2.98 2.98 2.98 2.87 -0.01 35 20 523 +20
29JUN26 80.00 P 3.79 3.84 3.46 3.59 +0.02 34 841 1,301 +571
29JUN26 82.50 P 4.71 4.71 4.71 4.45 -0.02 34 13 830 +13
29JUN26 85.00 P 5.18 5.44 5.18 5.44 -0.06 34 111 4,577 +111
29JUN26 87.50 P 6.39 6.39 6.39 6.60 -0.04 34 15 1,596 0
29JUN26 90.00 P 7.40 7.97 7.40 7.88 -0.04 34 502 11,010 +435
29JUN26 92.50 P 8.99 8.99 8.99 9.34 -0.01 34 2 1,876 0
29JUN26 95.00 P 11.19 11.19 11.19 10.86 -0.02 34 1 3,199 +1
29JUN26 97.50 P 0.00 0.00 0.00 12.57 0.00 34 0 1,502 0
29JUN26 100.00 P 0.00 0.00 0.00 14.36 +0.02 34 0 11,284 0
29JUN26 102.50 P 0.00 0.00 0.00 16.27 +0.02 34 0 661 0
29JUN26 105.00 P 20.50 20.50 20.50 18.29 +0.11 35 1 1,272 0
29JUN26 107.50 P 20.59 20.59 20.59 20.31 +0.17 35 3 692 -3
29JUN26 110.00 P 0.00 0.00 0.00 22.37 0.00 35 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 24.52 +0.02 35 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 26.69 +0.68 35 0 476 0
29JUN26 117.50 P 0.00 0.00 0.00 28.93 +0.65 35 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 31.20 +0.01 35 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 33.50 +0.06 35 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 35.90 +0.05 35 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 38.19 +0.17 35 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 40.57 +0.38 35 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 42.96 0.00 35 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 45.37 +0.08 35 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 47.79 0.00 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 50.22 +0.17 35 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 52.66 +0.10 35 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 55.11 +0.01 35 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 57.56 -0.03 35 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 60.02 -0.21 35 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 62.50 -0.08 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 65.00 -0.48 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 67.50 -0.82 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 70.00 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.50 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 75.00 -0.26 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.50 -0.41 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 80.00 -0.14 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.50 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 85.00 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.50 0.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 90.00 -0.67 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 92.50 -0.31 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 95.00 -0.80 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 +0.05 37 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.29 +0.06 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.43 +0.07 37 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.62 +0.09 37 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 0.88 +0.12 37 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 1.23 +0.19 37 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 1.63 +0.21 37 0 24 0
29SEP26 67.50 P 0.00 0.00 0.00 2.08 +0.21 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.54 +0.14 36 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 3.18 +0.12 36 0 328 0
29SEP26 75.00 P 0.00 0.00 0.00 3.91 +0.13 36 0 1,580 0
29SEP26 77.50 P 0.00 0.00 0.00 4.73 +0.17 36 0 409 0
29SEP26 80.00 P 5.30 5.30 5.30 5.66 +0.25 36 90 296 +90
29SEP26 82.50 P 5.97 6.05 5.97 6.66 +0.28 36 78 608 -65
29SEP26 85.00 P 7.29 7.29 7.29 7.79 +0.24 36 2 3,309 0
29SEP26 87.50 P 0.00 0.00 0.00 8.99 +0.10 36 0 2,305 0
29SEP26 90.00 P 9.66 9.66 9.66 10.30 +0.30 36 15 1,693 +15
29SEP26 92.50 P 0.00 0.00 0.00 12.05 +0.60 37 0 1,461 0
29SEP26 95.00 P 0.00 0.00 0.00 13.56 +0.57 37 1,500 12,450 +1,000
29SEP26 97.50 P 14.04 14.36 14.04 15.19 +0.65 37 30 2,759 0
29SEP26 100.00 P 15.88 15.88 15.88 16.83 +0.61 37 15 5,323 0
29SEP26 102.50 P 0.00 0.00 0.00 18.63 +0.38 37 0 919 0
29SEP26 105.00 P 0.00 0.00 0.00 20.44 -0.06 37 0 421 0
29SEP26 107.50 P 0.00 0.00 0.00 22.33 -0.20 37 0 505 0
29SEP26 110.00 P 24.70 24.70 23.68 24.29 +1.11 37 36 208 +8
29SEP26 112.50 P 0.00 0.00 0.00 26.26 +0.37 37 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 28.35 +0.35 37 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 30.45 +1.16 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 32.57 +0.32 37 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 34.77 +0.32 37 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 36.98 +0.31 37 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 39.21 +0.26 37 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 41.50 +0.27 37 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 43.79 +0.80 37 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 46.09 +0.18 37 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 48.44 +0.36 37 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 50.80 +0.71 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 53.16 +0.34 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.55 +0.23 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.38 -0.02 36 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 0.53 -0.06 36 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.74 -0.07 36 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 1.02 -0.08 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.36 -0.11 36 0 25 0
30DEC26 62.50 P 0.00 0.00 0.00 1.80 -0.07 36 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 2.31 -0.09 36 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.86 -0.11 36 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 3.56 -0.03 36 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 4.22 -0.08 36 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 4.96 -0.03 35 0 338 0
30DEC26 77.50 P 0.00 0.00 0.00 5.83 -0.05 35 0 155 0
30DEC26 80.00 P 7.00 7.00 7.00 6.79 -0.07 35 1 322 0
30DEC26 82.50 P 0.00 0.00 0.00 7.87 -0.01 35 0 134 0
30DEC26 85.00 P 0.00 0.00 0.00 9.01 -0.06 35 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 10.17 -0.11 35 0 744 0
30DEC26 90.00 P 11.70 11.70 11.50 11.50 -0.10 35 33 684 0
30DEC26 92.50 P 0.00 0.00 0.00 12.84 -0.17 34 0 2,656 0
30DEC26 95.00 P 0.00 0.00 0.00 14.71 +0.22 36 0 2,769 0
30DEC26 97.50 P 0.00 0.00 0.00 16.33 +0.14 36 0 718 0
30DEC26 100.00 P 0.00 0.00 0.00 17.97 -0.55 36 0 1,260 0
30DEC26 102.50 P 0.00 0.00 0.00 19.69 +0.20 36 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 21.50 +0.15 36 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 23.32 +0.55 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.22 +0.11 36 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 27.19 -0.28 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.18 -0.04 36 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 31.22 +0.16 36 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 33.33 +0.53 36 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 35.45 +0.27 36 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 37.59 +0.73 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.81 -0.01 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.03 -0.46 36 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 44.27 +0.30 36 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 46.54 +0.01 36 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 48.85 +0.35 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.16 +0.39 36 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 53.65 +0.25 37 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 55.84 +0.46 36 0 0 0
TOTAL PUT 10,256 258,787 +3,857
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$ 32.84
26FEB26 23.00 C 0.00 0.00 0.00 9.88 +0.11 46 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.88 +0.11 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.88 +0.07 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.89 +0.07 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.90 -0.01 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.93 +0.06 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.00 +0.03 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.12 +0.11 36 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 2.36 +0.14 37 0 0 0
26FEB26 32.00 C 1.50 1.78 1.50 1.66 +0.08 36 2 69 0
26FEB26 33.00 C 1.15 1.25 1.15 1.17 +0.11 37 7 90 +7
26FEB26 34.00 C 0.65 0.83 0.65 0.73 +0.04 36 37 211 +19
26FEB26 35.00 C 0.00 0.00 0.00 0.44 +0.01 36 0 350 0
26FEB26 36.00 C 0.23 0.31 0.23 0.27 +0.02 37 6 345 +3
26FEB26 37.00 C 0.00 0.00 0.00 0.15 0.00 37 0 455 0
26FEB26 38.00 C 0.10 0.10 0.10 0.08 0.00 37 10 198 +10
26FEB26 39.00 C 0.06 0.06 0.06 0.04 0.00 37 2 259 0
26FEB26 40.00 C 0.04 0.04 0.04 0.02 0.00 37 35 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 12.92 -0.07 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.93 +0.06 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.94 +0.05 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.95 +0.03 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.98 -0.05 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.02 +0.18 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.08 +0.15 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.18 +0.05 40 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 5.33 +0.10 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.53 +0.02 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.80 +0.21 41 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 3.14 +0.11 41 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 2.57 +0.01 41 0 397 0
30MAR26 33.00 C 2.21 2.22 2.20 2.06 +0.09 41 13 410 +3
30MAR26 34.00 C 0.00 0.00 0.00 1.63 +0.06 41 0 111 0
30MAR26 35.00 C 1.24 1.25 1.24 1.30 +0.06 41 15 45 +15
30MAR26 36.00 C 0.95 1.06 0.95 1.01 +0.09 41 12 111 +1
30MAR26 37.00 C 0.74 0.76 0.74 0.77 +0.03 41 9 227 -6
30MAR26 38.00 C 0.66 0.66 0.66 0.58 +0.02 41 3 160 0
30MAR26 39.00 C 0.00 0.00 0.00 0.43 +0.02 41 0 391 0
30MAR26 40.00 C 0.35 0.39 0.35 0.31 +0.01 41 11 422 0
30MAR26 41.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 100 0
30MAR26 42.00 C 0.00 0.00 0.00 0.16 0.00 41 0 847 0
30MAR26 43.00 C 0.00 0.00 0.00 0.12 0.00 41 0 279 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 64 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 72.50 C 0.01 0.01 0.01 0.01 0.00 72 1 1 -1
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 78 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 10.08 +0.16 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.15 -0.12 43 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.24 +0.26 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.38 -0.08 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.55 -0.01 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.77 +0.24 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.05 +0.03 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.38 +0.16 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.79 +0.13 43 0 0 0
29APR26 32.00 C 3.12 3.12 3.12 3.24 +0.10 43 15 33 +15
29APR26 33.00 C 2.63 2.63 2.63 2.76 +0.11 43 12 27 +12
29APR26 34.00 C 0.00 0.00 0.00 2.32 +0.09 43 0 28 0
29APR26 35.00 C 0.00 0.00 0.00 1.99 +0.11 44 0 35 0
29APR26 36.00 C 1.78 1.78 1.67 1.65 +0.05 43 200 227 +195
29APR26 37.00 C 0.00 0.00 0.00 1.36 +0.05 43 0 0 0
29APR26 38.00 C 1.10 1.10 1.10 1.12 +0.03 43 1 41 0
29APR26 39.00 C 0.00 0.00 0.00 0.92 +0.03 43 0 2 0
29APR26 40.00 C 0.78 0.78 0.78 0.72 0.00 43 1 23 0
29APR26 41.00 C 0.00 0.00 0.00 0.58 -0.01 43 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.47 0.00 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.38 0.00 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 10.23 -0.06 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.33 -0.14 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.47 +0.16 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.65 -0.09 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.87 -0.03 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.13 0.00 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.44 -0.04 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.81 +0.07 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.25 +0.13 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.73 +0.10 43 0 15 0
28MAY26 33.00 C 0.00 0.00 0.00 3.25 +0.11 43 0 69 0
28MAY26 34.00 C 0.00 0.00 0.00 2.79 +0.06 43 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 2.42 +0.06 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 2.10 +0.07 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 1.82 +0.07 44 0 20 0
28MAY26 38.00 C 0.00 0.00 0.00 1.55 +0.04 44 0 15 0
28MAY26 39.00 C 0.00 0.00 0.00 1.32 +0.04 44 0 2 0
28MAY26 40.00 C 0.00 0.00 0.00 1.12 +0.04 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.91 0.00 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.77 +0.02 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.64 0.00 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.14 -0.15 43 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 11.20 -0.19 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.30 0.00 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.42 -0.15 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.58 -0.13 43 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 7.77 +0.03 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.02 -0.09 43 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 6.30 -0.09 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.63 -0.08 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.02 -0.07 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.46 0.00 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.93 -0.04 43 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.47 -0.04 43 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 3.03 -0.05 43 0 929 0
29JUN26 35.00 C 0.00 0.00 0.00 2.67 -0.04 43 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 2.32 -0.04 43 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 2.03 -0.03 43 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 1.75 -0.03 43 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 1.52 -0.03 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.30 -0.03 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.13 -0.03 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.97 -0.02 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.84 +0.01 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 0.00 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 0.44 -0.01 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.38 -0.01 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 10.55 -0.08 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.75 -0.20 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.99 -0.23 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.26 -0.13 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.59 -0.13 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.94 -0.23 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.36 -0.22 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.79 -0.21 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.30 -0.16 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.81 -0.20 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.39 -0.19 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.98 -0.20 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.61 -0.20 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.27 -0.20 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.94 -0.19 43 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 2.68 -0.18 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.42 -0.17 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.18 -0.16 43 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 1.97 -0.16 43 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 1.77 -0.16 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.59 -0.14 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.44 -0.14 43 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.29 -0.10 43 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.16 -0.08 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.05 -0.08 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.94 -0.11 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.83 -0.09 43 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.76 -0.07 43 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.57 -0.07 43 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 -0.07 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.33 -0.06 43 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 10.93 -0.07 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.21 -0.18 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.51 -0.31 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.87 -0.11 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.24 -0.30 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.67 -0.11 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.11 -0.22 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.60 -0.30 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.13 -0.28 43 0 0 0
30DEC26 32.00 C 6.10 6.10 6.10 5.66 -0.28 43 2 300 0
30DEC26 33.00 C 0.00 0.00 0.00 5.25 -0.28 43 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 4.86 -0.28 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.47 -0.28 43 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 4.15 -0.28 43 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.83 -0.27 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.52 -0.26 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.27 -0.25 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.01 -0.25 43 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.76 -0.25 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.55 -0.24 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.36 -0.23 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.17 -0.22 43 0 1 0
30DEC26 45.00 C 2.62 2.64 2.62 2.05 -0.08 44 2 3 +2
TOTAL CALL 396 9,855 +275
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 73 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 38 0 21 0
26FEB26 28.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 161 0
26FEB26 29.00 P 0.18 0.18 0.18 0.11 -0.03 37 1 249 -1
26FEB26 30.00 P 0.32 0.35 0.21 0.24 -0.05 37 13 443 -2
26FEB26 31.00 P 0.40 0.40 0.40 0.44 -0.07 36 4 452 -4
26FEB26 32.00 P 0.90 0.90 0.70 0.77 -0.13 36 7 1,168 +4
26FEB26 33.00 P 1.08 1.08 1.08 1.22 -0.16 36 6 409 -6
26FEB26 34.00 P 0.00 0.00 0.00 1.80 -0.20 35 0 624 0
26FEB26 35.00 P 0.00 0.00 0.00 2.57 -0.09 37 0 358 0
26FEB26 36.00 P 0.00 0.00 0.00 3.38 -0.10 37 0 73 0
26FEB26 37.00 P 0.00 0.00 0.00 4.27 -0.10 37 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 5.20 -0.32 37 0 43 0
26FEB26 39.00 P 0.00 0.00 0.00 6.17 -0.35 36 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 7.16 -0.26 0 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 8.16 -0.16 0 0 0 0
26FEB26 42.00 P 8.90 9.00 8.90 9.16 -0.37 0 22 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.16 -0.17 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.16 -0.33 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.16 -0.31 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.16 -0.33 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 42 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 37 0
30MAR26 27.00 P 0.29 0.29 0.28 0.23 -0.03 41 37 360 +37
30MAR26 28.00 P 0.40 0.40 0.40 0.38 -0.04 41 1 282 +1
30MAR26 29.00 P 0.66 0.66 0.55 0.58 -0.04 41 3 205 +1
30MAR26 30.00 P 0.00 0.00 0.00 0.84 -0.08 41 0 649 0
30MAR26 31.00 P 1.28 1.33 1.28 1.19 -0.08 41 22 437 +22
30MAR26 32.00 P 1.73 1.75 1.46 1.55 -0.15 40 27 796 0
30MAR26 33.00 P 2.22 2.30 2.20 2.08 -0.13 40 123 502 +48
30MAR26 34.00 P 2.52 2.52 2.52 2.64 -0.05 40 1 497 -1
30MAR26 35.00 P 0.00 0.00 0.00 3.30 -0.06 41 0 706 0
30MAR26 36.00 P 0.00 0.00 0.00 4.01 -0.09 41 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.78 -0.17 40 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.60 -0.14 41 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 6.46 -0.28 40 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.35 -0.31 40 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.28 -0.11 41 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 9.23 -0.43 41 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.19 -0.16 40 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.17 -0.32 40 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.16 -0.31 0 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.16 -0.35 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.16 -0.16 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.16 -0.16 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.16 -0.29 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.16 -0.16 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.66 -0.18 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.16 -0.32 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.66 -0.16 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.16 -0.28 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.66 -0.16 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.16 -0.16 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.66 -0.16 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.16 -0.38 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.66 -0.16 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.16 -0.16 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.66 -0.16 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 12 0
29APR26 25.00 P 0.00 0.00 0.00 0.24 -0.03 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.38 -0.03 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.55 -0.04 43 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.77 -0.04 43 0 33 0
29APR26 29.00 P 0.00 0.00 0.00 1.03 -0.04 43 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 1.37 -0.04 43 0 86 0
29APR26 31.00 P 1.85 1.88 1.83 1.76 -0.03 43 88 105 +50
29APR26 32.00 P 2.30 2.32 2.28 2.21 -0.04 43 52 215 +47
29APR26 33.00 P 2.82 2.90 2.76 2.67 -0.14 42 215 254 +215
29APR26 34.00 P 3.40 3.40 3.40 3.24 -0.13 42 6 33 +6
29APR26 35.00 P 0.00 0.00 0.00 3.89 -0.11 43 0 52 0
29APR26 36.00 P 0.00 0.00 0.00 4.56 -0.19 43 0 25 0
29APR26 37.00 P 0.00 0.00 0.00 5.28 -0.26 43 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 6.05 +0.04 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.85 -0.08 43 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 7.69 -0.13 43 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.56 -0.12 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.45 -0.43 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.37 -0.08 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.30 -0.43 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.25 -0.22 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.60 -0.03 43 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.80 -0.05 43 0 6 0
28MAY26 28.00 P 0.00 0.00 0.00 1.05 -0.08 43 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 1.34 -0.11 43 0 31 0
28MAY26 30.00 P 1.77 1.82 1.77 1.69 -0.10 43 60 90 +60
28MAY26 31.00 P 2.18 2.20 2.14 2.10 -0.12 42 80 80 +80
28MAY26 32.00 P 0.00 0.00 0.00 2.57 -0.08 42 0 4 0
28MAY26 33.00 P 0.00 0.00 0.00 3.09 -0.11 43 0 15 0
28MAY26 34.00 P 0.00 0.00 0.00 3.67 -0.11 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 4.30 -0.11 43 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 4.95 -0.12 43 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 5.66 +0.04 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.39 -0.08 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.18 -0.33 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.97 -0.38 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.82 +0.08 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.67 -0.21 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.56 -0.23 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.03 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 -0.04 43 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 -0.05 43 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.70 -0.06 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.92 -0.08 43 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.19 -0.07 43 0 48 0
29JUN26 28.00 P 0.00 0.00 0.00 1.51 -0.06 43 0 105 0
29JUN26 29.00 P 1.81 1.81 1.81 1.87 -0.05 43 1 467 -1
29JUN26 30.00 P 0.00 0.00 0.00 2.29 -0.04 43 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.75 -0.03 43 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 3.24 -0.03 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.81 -0.01 43 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 4.39 -0.02 43 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 5.03 -0.03 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.69 -0.05 43 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.41 -0.07 43 0 73 0
29JUN26 38.00 P 0.00 0.00 0.00 7.14 +0.06 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.92 +0.06 43 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.70 -0.03 43 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.53 +0.06 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.37 +0.11 43 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 11.23 -0.11 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.11 -0.20 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.00 -0.08 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.91 -0.08 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.82 -0.05 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.76 +0.01 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.69 +0.10 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.63 -0.10 43 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.02 -0.06 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.44 -0.10 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.88 -0.02 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.78 -0.10 43 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 -0.12 43 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.25 -0.10 43 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.53 -0.11 43 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 -0.10 43 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.24 -0.11 43 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.66 -0.11 43 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.10 -0.11 43 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.60 -0.10 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.11 -0.11 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.68 -0.10 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.27 -0.11 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.90 -0.12 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.56 -0.14 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.23 -0.34 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.96 -0.36 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.69 -0.05 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.44 -0.02 43 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.23 -0.15 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.03 -0.18 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.85 -0.24 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.69 -0.23 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.54 -0.14 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.40 -0.31 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.29 -0.24 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.18 -0.24 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.07 -0.29 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.99 -0.26 43 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.30 -0.27 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.66 -0.24 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.04 -0.15 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.16 -0.13 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.44 -0.12 43 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.73 -0.14 43 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.08 -0.13 43 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.44 -0.13 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.85 -0.15 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.29 -0.13 43 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.76 -0.14 43 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.27 -0.13 43 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.79 -0.12 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.37 -0.12 43 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 5.96 -0.13 43 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.57 -0.16 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.23 -0.16 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.90 -0.24 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.59 -0.26 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.32 -0.27 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.06 -0.27 43 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.81 -0.21 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.60 -0.27 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.40 -0.36 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 13.20 -0.31 43 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 14.02 -0.36 43 0 0 0
TOTAL PUT 769 16,144 +556
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$ 502.50
06FEB26 380.00 C 0.00 0.00 0.00 122.56 +20.95 103 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 112.56 +20.87 0 0 0 0
06FEB26 400.00 C 0.00 0.00 0.00 102.56 +20.87 0 0 0 0
06FEB26 410.00 C 0.00 0.00 0.00 92.56 +20.86 0 0 0 0
06FEB26 420.00 C 0.00 0.00 0.00 82.57 +20.87 75 0 0 0
06FEB26 430.00 C 0.00 0.00 0.00 72.57 +20.87 64 0 0 0
06FEB26 440.00 C 0.00 0.00 0.00 62.57 +20.54 53 0 15 0
06FEB26 450.00 C 0.00 0.00 0.00 52.58 +20.93 51 0 15 0
06FEB26 460.00 C 0.00 0.00 0.00 42.62 +19.80 49 0 63 0
06FEB26 470.00 C 14.50 35.00 14.50 32.82 +18.46 49 78 73 -46
06FEB26 480.00 C 8.00 26.00 7.91 23.49 +15.71 49 40 255 +9
06FEB26 490.00 C 3.85 19.00 3.85 15.69 +11.89 53 474 312 +64
06FEB26 500.00 C 2.10 16.80 1.57 8.98 +7.50 51 600 380 -169
06FEB26 510.00 C 1.82 8.50 1.82 4.44 +3.97 50 173 288 +36
06FEB26 520.00 C 0.70 4.10 0.63 1.86 +1.74 50 413 307 +73
06FEB26 530.00 C 1.58 2.00 1.19 0.63 +0.60 49 129 145 +95
06FEB26 540.00 C 0.00 0.00 0.00 0.19 +0.18 49 0 44 0
06FEB26 550.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
06FEB26 570.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
06FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13FEB26 390.00 C 0.00 0.00 0.00 112.77 - 0 0 0 -
13FEB26 400.00 C 0.00 0.00 0.00 102.78 +20.86 40 0 0 0
13FEB26 410.00 C 0.00 0.00 0.00 92.79 +20.81 39 0 0 0
13FEB26 420.00 C 0.00 0.00 0.00 82.82 +20.79 41 0 0 0
13FEB26 430.00 C 0.00 0.00 0.00 72.87 +20.43 40 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 63.01 +19.46 40 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 53.33 +18.58 40 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 43.98 +18.44 40 0 30 0
13FEB26 470.00 C 23.59 24.86 19.88 35.18 +16.74 40 88 330 +45
13FEB26 480.00 C 18.94 21.90 13.18 27.15 +14.47 40 199 140 -112
13FEB26 490.00 C 8.20 13.02 8.20 20.74 +12.50 42 85 135 +57
13FEB26 500.00 C 7.81 17.50 7.66 14.73 +9.65 42 135 62 +1
13FEB26 510.00 C 3.84 13.10 3.84 9.80 +6.90 41 105 79 +58
13FEB26 520.00 C 3.08 8.59 3.08 6.45 +4.90 41 183 169 +130
13FEB26 530.00 C 2.04 8.02 2.04 3.96 +3.18 41 148 136 +131
13FEB26 540.00 C 1.81 4.32 1.81 2.31 +1.94 41 56 26 +26
13FEB26 550.00 C 0.50 2.78 0.50 1.28 +1.12 41 98 113 +88
13FEB26 560.00 C 0.00 0.00 0.00 0.66 +0.59 40 0 15 0
13FEB26 570.00 C 0.10 1.17 0.10 0.33 +0.30 40 130 115 +115
13FEB26 580.00 C 0.00 0.00 0.00 0.16 +0.15 40 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 133.13 +21.13 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 123.15 +21.06 33 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 113.18 +21.09 34 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 103.22 +20.79 34 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 93.29 +20.30 34 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 83.42 +18.96 33 0 60 0
26FEB26 430.00 C 0.00 0.00 0.00 73.68 +20.09 34 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 64.15 +19.49 34 0 0 0
26FEB26 450.00 C 57.50 57.50 57.50 54.93 +17.50 34 3 8 +3
26FEB26 460.00 C 36.00 44.00 30.00 44.78 +15.12 28 3 223 -1
26FEB26 470.00 C 38.76 39.88 38.76 38.01 +16.17 34 3 1,611 -1
26FEB26 480.00 C 15.98 34.00 15.78 30.61 +14.25 34 217 1,255 +60
26FEB26 490.00 C 11.58 29.00 11.55 24.78 +12.93 35 335 643 +35
26FEB26 500.00 C 8.29 26.00 8.29 18.84 +10.54 34 707 2,344 +312
26FEB26 510.00 C 7.06 20.06 6.11 14.00 +8.12 34 429 808 +20
26FEB26 520.00 C 5.00 14.86 4.29 9.73 +5.87 33 549 986 -163
26FEB26 530.00 C 3.23 9.98 3.23 7.27 +4.82 34 384 1,365 +145
26FEB26 540.00 C 2.84 8.00 2.50 5.02 +3.51 34 238 725 +85
26FEB26 550.00 C 2.10 5.46 2.10 3.36 +2.46 34 228 2,711 +79
26FEB26 560.00 C 3.10 4.23 3.10 2.19 +1.67 34 60 486 +8
26FEB26 570.00 C 1.10 2.87 1.10 1.39 +1.10 34 90 679 +19
26FEB26 580.00 C 0.88 1.61 0.75 0.86 +0.70 34 36 146 +30
26FEB26 590.00 C 0.70 1.05 0.70 0.52 +0.44 34 11 81 +10
26FEB26 600.00 C 1.00 1.00 1.00 0.30 +0.25 34 25 5,869 0
26FEB26 610.00 C 0.65 0.65 0.65 0.18 +0.16 34 2 24 +2
26FEB26 620.00 C 0.00 0.00 0.00 0.10 +0.09 34 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 16 0
26FEB26 650.00 C 0.18 0.18 0.18 0.01 0.00 32 200 301 +200
26FEB26 660.00 C 0.15 0.15 0.15 0.01 0.00 34 200 457 +193
30MAR26 182.50 C 0.00 0.00 0.00 320.76 +21.30 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 318.27 +20.88 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 315.78 +20.88 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 313.29 +21.49 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 310.80 +20.88 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 308.31 +21.30 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 305.83 +20.89 69 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 303.34 +20.89 68 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 298.36 +21.31 65 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 293.38 +20.89 62 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 288.40 +20.89 59 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 283.42 +20.88 55 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 278.44 +20.88 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 273.46 +20.88 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 268.48 +20.88 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 263.50 +20.88 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 258.52 +20.88 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 253.54 +21.24 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 248.57 +20.88 51 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 243.59 +21.22 49 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 238.61 +21.20 46 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 233.63 +21.18 44 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 228.65 +20.88 41 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 223.67 +20.88 36 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 218.69 +20.88 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 213.71 +21.10 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 208.73 +20.87 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 203.75 +20.87 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 193.80 +21.02 37 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 183.84 +20.87 33 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 173.89 +20.86 34 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 163.95 +20.81 35 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 154.02 +21.09 35 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 144.11 +22.12 34 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 134.25 +20.87 34 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 124.45 +20.69 34 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 114.75 +21.19 34 0 393 0
30MAR26 400.00 C 115.00 115.00 115.00 105.19 +20.32 34 1 4 -1
30MAR26 410.00 C 0.00 0.00 0.00 95.81 +20.01 34 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 86.67 +21.18 34 0 5 0
30MAR26 430.00 C 0.00 0.00 0.00 77.84 +19.06 34 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 69.37 +18.55 34 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 61.33 +17.71 34 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 53.77 +15.56 34 0 377 0
30MAR26 470.00 C 50.00 50.00 50.00 46.74 +15.30 34 2 2,264 0
30MAR26 480.00 C 25.00 33.00 25.00 40.28 +13.77 34 29 869 -3
30MAR26 490.00 C 26.11 39.18 23.35 34.62 +12.66 35 76 1,563 +30
30MAR26 500.00 C 21.00 33.63 21.00 29.56 +11.68 35 67 1,428 -7
30MAR26 510.00 C 16.00 28.77 15.80 25.02 +10.16 35 40 591 -25
30MAR26 520.00 C 13.60 24.57 13.60 20.92 +8.83 35 149 1,782 -16
30MAR26 530.00 C 10.37 19.60 10.37 17.24 +7.65 35 82 233 +51
30MAR26 540.00 C 8.59 15.28 8.41 14.08 +6.55 35 50 588 +19
30MAR26 550.00 C 8.26 14.81 7.85 11.41 +5.55 35 44 1,345 +7
30MAR26 560.00 C 12.18 12.45 9.96 9.16 +4.64 35 118 730 +42
30MAR26 570.00 C 9.37 11.39 8.50 7.30 +3.85 35 41 1,583 +11
30MAR26 580.00 C 7.16 8.46 7.16 5.76 +3.15 35 21 39 +14
30MAR26 590.00 C 0.00 0.00 0.00 4.52 +2.56 35 0 121 0
30MAR26 600.00 C 0.00 0.00 0.00 3.51 +2.05 35 0 1,956 0
30MAR26 610.00 C 0.00 0.00 0.00 2.71 +1.63 35 0 220 0
30MAR26 620.00 C 0.00 0.00 0.00 2.02 +1.23 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 1.54 +0.98 34 0 653 0
30MAR26 640.00 C 0.00 0.00 0.00 1.16 +0.76 34 0 1,045 0
30MAR26 650.00 C 0.00 0.00 0.00 0.87 +0.58 34 0 74 0
30MAR26 660.00 C 0.00 0.00 0.00 0.65 +0.44 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.48 +0.33 34 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.36 +0.26 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.26 +0.19 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.19 +0.14 34 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.14 +0.11 34 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.10 +0.08 34 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.07 +0.06 34 0 1 0
30MAR26 740.00 C 0.56 0.56 0.56 0.05 +0.04 34 4 4 +4
30MAR26 750.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,089 0
29APR26 360.00 C 0.00 0.00 0.00 144.87 +21.82 32 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 135.11 +20.54 32 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 125.44 +20.25 32 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 115.90 +16.84 32 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 106.54 +21.67 32 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 97.42 +16.40 32 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 88.58 +20.26 32 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 80.04 +16.38 32 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 71.83 +14.74 32 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 64.13 +14.84 32 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 56.90 +13.33 32 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 50.08 +12.30 32 0 269 0
29APR26 480.00 C 0.00 0.00 0.00 43.78 +12.59 32 0 477 0
29APR26 490.00 C 31.63 44.42 27.95 39.28 +12.61 33 85 1,847 +55
29APR26 500.00 C 27.35 39.12 27.35 33.87 +10.98 33 77 1,872 +76
29APR26 510.00 C 26.10 34.42 26.10 29.02 +9.35 33 64 266 +28
29APR26 520.00 C 20.00 25.14 20.00 24.81 +8.33 33 4 43 -1
29APR26 530.00 C 0.00 0.00 0.00 20.92 +7.18 33 0 1,217 0
29APR26 540.00 C 22.60 22.60 22.60 17.66 +6.42 33 15 95 +15
29APR26 550.00 C 0.00 0.00 0.00 14.77 +5.46 33 0 381 0
29APR26 560.00 C 0.00 0.00 0.00 12.23 +4.68 33 0 76 0
29APR26 570.00 C 13.56 13.56 13.56 10.17 +4.03 33 6 27 +1
29APR26 580.00 C 11.79 11.79 11.79 8.26 +3.31 32 2 593 +2
29APR26 590.00 C 10.48 10.48 10.48 6.83 +2.88 32 15 15 +15
29APR26 600.00 C 0.00 0.00 0.00 5.33 +2.15 32 0 787 0
29APR26 610.00 C 0.00 0.00 0.00 4.36 +1.94 32 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 3.47 +1.54 32 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 2.80 +1.30 32 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 2.21 +1.02 32 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 1.77 +0.85 32 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 1.38 +0.66 32 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 1.10 +0.55 32 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.84 +0.41 32 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.67 +0.34 32 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.51 +0.26 32 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 145.23 +20.60 33 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 135.62 +21.05 33 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 126.16 +20.08 33 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 116.93 +17.87 33 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 107.91 +21.53 33 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 99.13 +18.11 33 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 90.73 +20.25 33 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 82.64 +18.98 33 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 74.95 +17.86 33 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 67.70 +15.32 33 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 60.79 +13.54 33 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 54.50 +14.60 33 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 48.52 +13.20 33 0 44 0
28MAY26 490.00 C 36.63 48.97 36.63 44.19 +13.25 34 26 26 +6
28MAY26 500.00 C 32.46 38.30 32.46 39.23 +12.12 34 30 22 +7
28MAY26 510.00 C 34.82 40.00 34.82 34.58 +10.81 34 7 22 +5
28MAY26 520.00 C 21.37 21.37 21.37 30.30 +9.63 34 15 21 +15
28MAY26 530.00 C 24.46 27.30 24.46 26.50 +8.88 34 16 68 +15
28MAY26 540.00 C 21.65 21.65 21.10 23.06 +7.89 34 51 28 +20
28MAY26 550.00 C 19.20 22.78 19.20 20.02 +7.22 34 217 200 +200
28MAY26 560.00 C 16.36 19.06 16.36 17.28 +6.32 34 19 19 +19
28MAY26 570.00 C 17.25 17.25 17.25 14.92 +5.75 34 15 15 +15
28MAY26 580.00 C 0.00 0.00 0.00 12.38 +4.58 33 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 10.66 +4.36 33 0 0 0
28MAY26 600.00 C 7.45 7.45 7.45 9.00 +3.69 33 2 2 +2
28MAY26 610.00 C 0.00 0.00 0.00 7.74 +3.33 33 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 6.48 +2.82 33 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 5.55 +2.50 33 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 4.66 +2.17 33 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 3.91 +1.83 33 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 3.31 +1.63 33 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 2.71 +1.31 33 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 2.31 +1.17 33 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 1.91 +0.99 33 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 1.58 +0.82 33 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 253.99 +20.89 39 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 249.02 +20.89 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 244.05 +21.31 37 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 239.08 +20.89 36 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 234.11 +20.89 35 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 229.14 +21.28 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 224.17 +20.88 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 219.20 +20.88 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 214.24 +21.25 34 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 209.28 +21.20 34 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 204.32 +21.44 34 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 194.42 +21.13 34 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 184.55 +20.80 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 174.73 +21.15 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 164.97 +20.97 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 155.32 +16.58 34 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 145.82 +20.32 34 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 136.44 +21.43 34 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 127.29 +20.03 34 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 118.41 +19.35 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 109.70 +21.67 34 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 101.45 +20.43 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 93.42 +15.67 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 85.82 +19.30 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 78.57 +16.90 34 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 71.74 +16.57 34 0 2 0
29JUN26 460.00 C 72.20 72.20 72.20 65.28 +14.59 34 1 563 -1
29JUN26 470.00 C 60.00 60.00 60.00 59.26 +13.77 34 1 231 -1
29JUN26 480.00 C 45.00 55.70 45.00 53.60 +13.36 34 61 2,208 -1
29JUN26 490.00 C 49.55 50.00 49.55 48.40 +12.41 34 16 546 0
29JUN26 500.00 C 40.00 48.53 40.00 43.50 +11.27 34 16 2,222 -1
29JUN26 510.00 C 0.00 0.00 0.00 39.12 +10.36 34 0 49 0
29JUN26 520.00 C 0.00 0.00 0.00 35.38 +10.06 34 0 78 0
29JUN26 530.00 C 0.00 0.00 0.00 31.87 +9.53 34 0 227 0
29JUN26 540.00 C 32.57 32.57 32.57 28.53 +9.09 34 15 661 +15
29JUN26 550.00 C 30.69 30.69 30.69 25.51 +8.38 34 1 604 0
29JUN26 560.00 C 17.85 25.43 17.85 22.54 +7.73 34 45 2,994 -7
29JUN26 570.00 C 0.00 0.00 0.00 19.95 +6.98 34 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 17.65 +6.42 34 0 36 0
29JUN26 590.00 C 0.00 0.00 0.00 15.39 +5.70 34 0 8 0
29JUN26 600.00 C 13.00 18.00 13.00 13.26 +5.09 34 9 384 0
29JUN26 610.00 C 0.00 0.00 0.00 11.58 +4.64 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 10.12 +4.07 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 8.89 +3.72 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 7.66 +3.26 34 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 6.72 +2.92 34 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 5.85 +2.65 34 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 4.99 +2.25 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 4.39 +2.05 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 3.80 +1.85 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 3.21 +1.54 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 2.82 +1.40 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 2.43 +1.26 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 2.04 +1.03 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.79 +0.94 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.54 +0.84 34 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.29 +0.69 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.12 +0.61 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.96 +0.55 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.81 +0.46 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.69 +0.39 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.60 +0.36 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.51 +0.31 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.42 +0.25 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.36 +0.22 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.31 +0.20 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.26 +0.16 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.22 +0.14 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.19 +0.12 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.16 +0.11 34 0 0 0
29JUN26 900.00 C 0.97 1.46 0.97 0.13 +0.09 34 270 370 +270
29SEP26 320.00 C 0.00 0.00 0.00 185.40 +19.17 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 176.06 +18.86 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 166.85 +18.49 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 157.90 +19.16 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 149.13 +17.73 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 140.68 +17.49 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 132.41 +17.17 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 124.52 +16.94 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 116.76 +16.58 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 109.51 +17.06 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 102.27 +18.96 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 95.67 +17.23 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 89.12 +17.54 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 82.98 +15.00 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 77.18 +16.14 34 0 2 0
29SEP26 470.00 C 67.85 69.00 67.85 71.40 +13.48 34 4 1,088 -3
29SEP26 480.00 C 55.05 55.05 55.05 66.37 +13.11 34 15 15 +15
29SEP26 490.00 C 0.00 0.00 0.00 61.35 +12.19 34 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 56.62 +11.41 34 0 2,743 0
29SEP26 510.00 C 0.00 0.00 0.00 52.37 +10.74 34 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 48.13 +9.74 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 44.31 +9.21 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 40.82 +8.60 34 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 37.33 +7.99 34 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 34.27 +7.78 34 0 52 0
29SEP26 570.00 C 26.50 26.50 26.50 32.42 +8.17 34 4 52 +4
29SEP26 580.00 C 0.00 0.00 0.00 28.69 +6.68 34 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 26.20 +6.43 34 0 18 0
29SEP26 600.00 C 22.00 30.50 22.00 24.04 +5.99 34 5 59 -5
29SEP26 610.00 C 0.00 0.00 0.00 21.87 +5.50 34 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 19.80 +5.12 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 18.17 +4.88 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 16.54 +4.83 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 14.91 +4.39 34 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 13.59 +4.21 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 12.40 +3.86 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 11.22 +3.52 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 10.03 +3.17 34 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 9.20 +3.05 34 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 139.52 +16.61 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 132.21 +16.57 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 125.08 +16.43 34 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 118.04 +17.49 34 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 111.59 +16.01 34 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 105.14 +16.04 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 98.99 +15.62 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 93.28 +15.33 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 87.57 +14.51 34 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 82.23 +12.15 34 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 77.29 +13.59 34 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 72.36 +12.85 34 0 9 0
30DEC26 500.00 C 64.64 71.00 64.64 67.71 +12.00 34 2 37 +2
30DEC26 510.00 C 0.00 0.00 0.00 63.54 +10.96 34 0 21 0
30DEC26 520.00 C 0.00 0.00 0.00 59.37 +10.27 34 0 8 0
30DEC26 530.00 C 0.00 0.00 0.00 55.25 +12.30 34 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 51.83 +9.75 34 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 48.41 +9.16 34 0 27 0
30DEC26 560.00 C 49.00 49.00 49.00 44.99 +8.56 34 2 35 +2
30DEC26 570.00 C 0.00 0.00 0.00 41.92 +8.32 34 0 36 0
30DEC26 580.00 C 0.00 0.00 0.00 39.20 +8.13 34 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 36.47 +7.59 34 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 33.74 +7.05 34 0 574 0
30DEC26 610.00 C 35.00 35.00 35.00 31.46 +6.96 34 1 78 0
TOTAL CALL 8,712 73,274 +2,547
06FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
06FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
06FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
06FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
06FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 81 0 77 0
06FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
06FEB26 440.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 45 0
06FEB26 450.00 P 0.38 0.38 0.24 0.01 -0.20 51 15 164 +5
06FEB26 460.00 P 0.90 0.90 0.20 0.04 -0.83 48 22 442 +12
06FEB26 470.00 P 2.94 2.94 0.80 0.24 -2.44 49 101 426 +11
06FEB26 480.00 P 2.50 5.00 1.09 0.94 -5.37 50 42 275 +18
06FEB26 490.00 P 6.72 9.97 1.50 2.59 -9.77 49 187 167 +32
06FEB26 500.00 P 12.54 15.66 3.73 6.35 -13.98 51 409 274 +228
06FEB26 510.00 P 19.67 19.67 8.60 11.37 -17.41 47 31 15 0
06FEB26 520.00 P 0.00 0.00 0.00 18.84 -20.29 45 0 17 0
06FEB26 530.00 P 0.00 0.00 0.00 28.07 -21.78 49 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 37.64 -20.76 49 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 47.51 -20.89 48 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 57.50 -20.90 0 0 0 0
06FEB26 570.00 P 0.00 0.00 0.00 67.50 -20.90 0 0 0 0
06FEB26 580.00 P 0.00 0.00 0.00 77.50 -21.16 0 0 0 0
13FEB26 390.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
13FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
13FEB26 410.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
13FEB26 420.00 P 0.00 0.00 0.00 0.02 -0.09 40 0 2 0
13FEB26 430.00 P 0.51 0.51 0.48 0.07 -0.25 40 9 21 +6
13FEB26 440.00 P 0.69 0.69 0.69 0.20 -0.63 40 15 32 +15
13FEB26 450.00 P 1.79 1.79 1.79 0.52 -1.34 40 15 89 +15
13FEB26 460.00 P 2.01 3.26 2.01 1.15 -2.55 40 26 129 +26
13FEB26 470.00 P 6.74 6.74 3.38 2.42 -4.14 41 56 239 +47
13FEB26 480.00 P 6.45 9.91 4.00 4.47 -6.10 41 185 316 +149
13FEB26 490.00 P 14.14 15.03 5.70 7.51 -8.89 41 279 323 +246
13FEB26 500.00 P 18.11 21.91 7.64 11.84 -11.65 41 140 147 +112
13FEB26 510.00 P 19.41 19.41 19.41 16.36 -15.47 39 14 14 +14
13FEB26 520.00 P 0.00 0.00 0.00 23.21 -17.60 39 0 0 0
13FEB26 530.00 P 0.00 0.00 0.00 31.03 -19.34 40 0 1 0
13FEB26 540.00 P 0.00 0.00 0.00 39.47 -19.09 40 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 48.47 -22.00 40 0 0 0
13FEB26 560.00 P 0.00 0.00 0.00 57.93 -20.83 40 0 0 0
13FEB26 570.00 P 0.00 0.00 0.00 67.64 -20.76 40 0 0 0
13FEB26 580.00 P 0.00 0.00 0.00 77.52 -21.19 40 0 0 0
26FEB26 370.00 P 0.16 0.16 0.13 0.01 0.00 40 75 88 +75
26FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
26FEB26 390.00 P 0.30 0.30 0.30 0.01 -0.03 33 5 46 -2
26FEB26 400.00 P 0.40 0.40 0.40 0.03 -0.09 33 260 525 -260
26FEB26 410.00 P 0.00 0.00 0.00 0.08 -0.19 33 0 71 0
26FEB26 420.00 P 1.00 1.00 0.75 0.21 -0.41 34 13 6,324 0
26FEB26 430.00 P 0.00 0.00 0.00 0.46 -0.79 34 0 233 0
26FEB26 440.00 P 2.32 2.32 1.36 0.91 -1.45 34 380 550 -69
26FEB26 450.00 P 2.41 2.41 1.75 1.72 -2.35 34 24 1,106 +7
26FEB26 460.00 P 5.98 5.98 2.00 2.86 -3.72 33 154 2,092 -69
26FEB26 470.00 P 9.86 9.98 4.06 4.71 -5.39 34 149 1,090 -13
26FEB26 480.00 P 14.34 14.50 5.20 7.50 -6.90 34 305 1,055 +23
26FEB26 490.00 P 19.42 20.02 8.80 10.97 -8.95 34 478 1,817 +197
26FEB26 500.00 P 19.90 20.24 10.79 14.76 -11.29 33 282 605 +59
26FEB26 510.00 P 18.72 18.72 18.20 20.03 -13.29 33 18 62 -14
26FEB26 520.00 P 23.88 27.00 23.88 26.70 -15.74 34 4 162 +4
26FEB26 530.00 P 0.00 0.00 0.00 33.82 -17.32 34 0 27 0
26FEB26 540.00 P 0.00 0.00 0.00 41.65 -17.46 34 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 50.08 -20.39 34 0 112 0
26FEB26 560.00 P 0.00 0.00 0.00 59.00 -19.76 34 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 68.28 -20.12 34 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 77.84 -23.51 34 0 21 0
26FEB26 590.00 P 0.00 0.00 0.00 87.61 -20.79 34 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 97.51 -20.89 34 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 107.50 -21.00 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 117.50 -20.90 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 127.50 -20.90 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 137.50 -20.90 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 147.50 -21.00 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 157.50 -20.90 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 79 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 76 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 72 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 69 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 62 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 59 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 55 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30MAR26 300.00 P 0.50 0.50 0.50 0.01 0.00 42 85 475 -85
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.05 -0.06 34 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.11 -0.10 35 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.20 -0.20 34 0 457 0
30MAR26 380.00 P 0.00 0.00 0.00 0.36 -0.34 34 0 153 0
30MAR26 390.00 P 0.00 0.00 0.00 0.62 -0.55 34 0 1,524 0
30MAR26 400.00 P 2.66 2.66 2.30 1.02 -0.85 34 27 2,650 -2
30MAR26 410.00 P 0.00 0.00 0.00 1.65 -1.23 35 0 357 0
30MAR26 420.00 P 3.40 3.40 3.40 2.51 -1.76 35 15 415 +15
30MAR26 430.00 P 4.45 4.45 3.58 3.66 -2.45 35 35 552 +12
30MAR26 440.00 P 6.65 8.00 4.60 5.17 -3.27 35 76 617 -59
30MAR26 450.00 P 9.30 9.30 6.50 6.95 -4.21 34 10 1,473 -8
30MAR26 460.00 P 13.70 13.70 8.80 9.24 -5.31 34 86 2,222 +82
30MAR26 470.00 P 13.62 13.62 11.00 12.22 -6.61 34 16 4,710 0
30MAR26 480.00 P 21.00 21.00 14.90 15.41 -8.07 34 32 2,118 -32
30MAR26 490.00 P 24.70 24.70 18.00 19.33 -9.80 34 6 1,320 -1
30MAR26 500.00 P 25.65 25.65 21.44 24.23 -10.87 34 27 1,811 +10
30MAR26 510.00 P 0.00 0.00 0.00 29.68 -11.68 34 0 264 0
30MAR26 520.00 P 34.54 35.21 32.05 35.75 -13.59 34 31 215 +2
30MAR26 530.00 P 0.00 0.00 0.00 42.24 -15.37 34 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 49.29 -15.52 34 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 56.73 -16.58 34 0 29 0
30MAR26 560.00 P 70.00 70.00 70.00 64.51 -18.82 34 10 107 0
30MAR26 570.00 P 0.00 0.00 0.00 72.82 -17.43 34 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 81.40 -19.95 34 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 90.21 -20.23 34 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 99.38 -20.55 34 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 108.70 -21.73 34 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 118.21 -20.78 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 127.87 -21.63 34 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 137.64 -23.86 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 147.53 -20.97 34 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 157.50 -20.90 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 167.50 -20.90 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 177.50 -21.20 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 187.50 -20.90 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 197.50 -20.90 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 207.50 -20.90 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 217.50 -20.90 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 227.50 -20.90 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 237.50 -21.26 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 247.50 -20.90 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 257.50 -21.26 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 267.50 -21.20 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 277.50 -21.26 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 287.50 -20.90 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 297.50 -20.90 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 307.50 -21.19 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 317.50 -20.90 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 327.50 -20.90 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 337.50 -20.90 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 347.50 -20.90 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 357.50 -21.19 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 367.50 -20.90 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 377.50 -20.90 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 387.50 -21.19 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 397.50 -20.90 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.43 -0.51 32 0 1 0
29APR26 370.00 P 2.22 2.22 2.22 0.70 -0.74 32 1 1 +1
29APR26 380.00 P 0.00 0.00 0.00 1.10 -1.06 32 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 1.67 -1.58 32 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 2.43 -2.18 32 0 115 0
29APR26 410.00 P 5.30 5.30 5.13 3.55 -2.76 32 25 121 -7
29APR26 420.00 P 6.00 6.00 6.00 4.98 -3.40 32 1 3,206 -1
29APR26 430.00 P 10.60 10.60 7.10 6.74 -4.24 32 2 182 -1
29APR26 440.00 P 9.20 9.60 8.90 8.87 -4.99 33 12 199 -7
29APR26 450.00 P 12.40 12.40 11.40 11.47 -6.17 33 56 1,725 0
29APR26 460.00 P 15.80 15.80 15.52 14.65 -7.04 33 16 2,102 +14
29APR26 470.00 P 0.00 0.00 0.00 18.25 -7.78 33 0 1,390 0
29APR26 480.00 P 0.00 0.00 0.00 22.31 -8.95 33 0 87 0
29APR26 490.00 P 29.97 29.97 29.97 27.11 -10.16 33 9 108 +9
29APR26 500.00 P 31.13 31.13 31.13 32.29 -11.42 33 15 102 0
29APR26 510.00 P 35.84 35.84 35.84 36.86 -13.91 32 15 62 +15
29APR26 520.00 P 0.00 0.00 0.00 43.00 -11.61 32 0 30 0
29APR26 530.00 P 0.00 0.00 0.00 49.42 -14.81 32 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 56.42 -13.13 32 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 63.76 -16.39 32 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 71.41 -17.12 32 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 79.49 -17.74 32 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 87.71 -20.02 32 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 96.38 -19.01 32 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 105.11 -19.25 32 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 114.15 -21.64 32 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 123.26 -20.31 32 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 132.59 -24.20 32 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 141.98 -23.05 32 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 151.51 -25.20 32 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 161.09 -23.72 32 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 170.77 -21.00 32 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 180.47 -24.90 32 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 190.25 -25.79 32 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 200.03 -20.81 32 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 1.24 -0.71 33 0 0 0
28MAY26 370.00 P 0.00 0.00 0.00 1.79 -0.97 33 0 0 0
28MAY26 380.00 P 0.00 0.00 0.00 2.51 -1.29 33 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 3.50 -1.70 33 0 49 0
28MAY26 400.00 P 0.00 0.00 0.00 4.70 -2.39 33 0 3 0
28MAY26 410.00 P 6.61 6.61 6.61 6.34 -2.56 34 15 15 +15
28MAY26 420.00 P 8.12 8.12 8.12 8.04 -3.17 33 15 15 +15
28MAY26 430.00 P 13.52 13.52 9.37 9.99 -4.08 33 23 38 +23
28MAY26 440.00 P 0.00 0.00 0.00 12.36 -5.00 33 0 51 0
28MAY26 450.00 P 0.00 0.00 0.00 15.29 -5.77 33 0 87 0
28MAY26 460.00 P 20.14 20.14 20.14 18.56 -6.69 33 15 396 +15
28MAY26 470.00 P 24.12 24.12 24.12 22.30 -7.58 32 15 15 +15
28MAY26 480.00 P 28.62 28.62 27.33 26.52 -8.66 33 16 71 +15
28MAY26 490.00 P 31.10 31.10 31.10 31.30 -9.86 33 20 39 +20
28MAY26 500.00 P 0.00 0.00 0.00 36.67 -10.85 33 0 7 0
28MAY26 510.00 P 48.62 48.62 48.62 42.60 -12.44 33 15 32 0
28MAY26 520.00 P 0.00 0.00 0.00 48.57 -10.00 33 0 6 0
28MAY26 530.00 P 0.00 0.00 0.00 54.92 -14.57 33 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 61.66 -15.17 33 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 68.73 -14.90 33 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 76.13 -15.32 33 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 83.85 -16.55 33 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 91.79 -19.49 33 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 100.06 -18.44 33 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 108.43 -19.42 33 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 117.15 -20.22 33 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 125.90 -20.62 33 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 134.95 -21.84 33 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 144.05 -20.98 33 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 153.30 -23.41 33 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 162.67 -22.14 33 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 172.07 -21.14 33 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 181.63 -23.74 33 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 191.21 -24.83 33 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 200.86 -21.45 33 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 649 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.13 -0.06 33 0 8 0
29JUN26 295.00 P 1.38 1.38 1.38 0.17 -0.08 34 2 52 0
29JUN26 300.00 P 1.90 1.90 1.90 0.22 -0.09 34 20 154 -20
29JUN26 310.00 P 0.00 0.00 0.00 0.35 -0.15 34 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.55 -0.23 34 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 0.83 -0.32 34 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 1.20 -0.44 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 1.70 -0.66 34 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 2.39 -0.86 34 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 3.21 -1.09 34 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 4.27 -1.48 34 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 5.60 -2.05 34 0 467 0
29JUN26 400.00 P 7.00 7.10 7.00 7.08 -2.55 34 27 267 -27
29JUN26 410.00 P 0.00 0.00 0.00 9.04 -2.61 34 0 125 0
29JUN26 420.00 P 14.40 14.40 14.40 11.50 -2.99 34 1 61 -1
29JUN26 430.00 P 12.90 12.90 12.90 13.75 -3.71 34 1 72 0
29JUN26 440.00 P 15.00 15.00 15.00 16.11 -4.69 33 4 3,568 -4
29JUN26 450.00 P 0.00 0.00 0.00 19.37 -5.33 33 0 1,323 0
29JUN26 460.00 P 0.00 0.00 0.00 22.81 -6.22 33 0 1,744 0
29JUN26 470.00 P 0.00 0.00 0.00 26.91 -6.98 33 0 2,065 0
29JUN26 480.00 P 29.80 29.80 29.07 30.99 -8.33 33 17 4,051 0
29JUN26 490.00 P 0.00 0.00 0.00 35.77 -9.22 33 0 627 0
29JUN26 500.00 P 0.00 0.00 0.00 41.07 -10.31 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 46.80 -11.23 33 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 53.33 -8.94 34 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 59.71 -13.65 34 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 66.14 -14.67 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 73.20 -15.59 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 80.33 -14.59 34 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 87.83 -17.45 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 95.60 -18.26 34 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 103.46 -15.04 34 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 111.76 -18.46 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 120.10 -18.11 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 128.68 -17.90 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 137.45 -19.43 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 146.26 -19.86 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 155.33 -21.38 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 164.48 -20.43 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 173.66 -19.55 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 183.05 -22.32 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 192.47 -23.57 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 201.92 -20.39 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 211.52 -21.22 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 221.13 -21.30 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 230.76 -21.38 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 240.49 -21.40 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 250.23 -21.44 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 259.98 -21.49 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 269.79 -21.51 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 279.61 -21.53 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 289.45 -21.56 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 299.30 -21.58 34 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 309.17 -21.60 34 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 319.05 -21.41 34 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 328.94 -21.43 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 338.84 -21.66 34 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 348.75 -20.76 34 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 358.66 -20.78 34 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 368.57 -20.80 33 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 378.50 -20.80 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 388.42 -20.82 33 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 398.35 -20.82 34 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.12 -0.78 34 0 378 0
29SEP26 330.00 P 0.00 0.00 0.00 2.87 -0.95 34 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 3.70 -1.20 34 0 19 0
29SEP26 350.00 P 7.20 7.20 7.20 4.78 -1.67 34 2 60 +2
29SEP26 360.00 P 0.00 0.00 0.00 6.00 -1.76 34 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 7.50 -2.45 34 0 65 0
29SEP26 380.00 P 0.00 0.00 0.00 9.16 -2.86 34 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 11.18 -3.36 34 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 13.31 -3.59 34 0 213 0
29SEP26 410.00 P 0.00 0.00 0.00 15.93 -3.96 34 0 59 0
29SEP26 420.00 P 21.80 21.80 21.80 18.58 -4.29 34 1 74 0
29SEP26 430.00 P 0.00 0.00 0.00 21.84 -4.47 34 0 99 0
29SEP26 440.00 P 24.80 24.80 24.80 25.05 -5.18 33 1 1,382 +1
29SEP26 450.00 P 27.70 27.70 27.70 28.71 -5.76 33 60 3,162 +60
29SEP26 460.00 P 34.00 34.00 34.00 32.68 -6.45 33 10 1,330 -10
29SEP26 470.00 P 38.60 38.60 38.00 36.97 -7.25 33 11 174 +11
29SEP26 480.00 P 0.00 0.00 0.00 41.61 -7.95 33 0 502 0
29SEP26 490.00 P 45.00 45.00 45.00 46.88 -8.47 34 2 35 0
29SEP26 500.00 P 50.00 50.00 50.00 52.10 -9.40 34 1 77 0
29SEP26 510.00 P 0.00 0.00 0.00 57.76 -10.24 34 0 59 0
29SEP26 520.00 P 69.00 69.00 69.00 63.47 -11.32 34 2 55 0
29SEP26 530.00 P 0.00 0.00 0.00 69.63 -11.34 34 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 76.08 -14.32 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 82.59 -13.03 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 89.53 -14.76 34 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 96.72 -15.23 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 103.95 -14.01 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 111.52 -14.37 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 119.35 -14.90 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 127.24 -17.63 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 135.27 -20.41 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 143.66 -18.46 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 152.10 -18.70 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 160.58 -19.12 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 169.34 -19.28 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 178.21 -19.49 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 187.12 -19.75 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 196.10 -20.05 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 205.31 -20.16 34 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 13.88 -3.34 34 0 120 0
30DEC26 390.00 P 0.00 0.00 0.00 16.37 -3.48 34 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 19.02 -4.20 34 0 1,143 0
30DEC26 410.00 P 0.00 0.00 0.00 21.81 -4.14 34 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 25.15 -3.86 34 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 28.51 -4.48 34 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 32.01 -5.15 33 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 35.78 -5.81 33 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 40.02 -6.34 33 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 44.58 -7.32 33 0 132 0
30DEC26 480.00 P 48.00 48.50 45.93 50.34 -6.50 34 44 130 +14
30DEC26 490.00 P 54.50 54.50 53.75 54.42 -8.15 33 12 27 +8
30DEC26 500.00 P 0.00 0.00 0.00 60.10 -8.63 34 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 65.80 -8.97 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 71.54 -9.91 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 77.40 -10.35 34 0 7 0
30DEC26 540.00 P 0.00 0.00 0.00 83.88 -11.72 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 90.39 -11.06 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 96.95 -13.38 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 103.90 -14.10 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 111.12 -14.78 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 118.39 -15.19 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 125.73 -15.90 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 133.49 -16.28 34 0 0 0
TOTAL PUT 4,653 89,561 +983
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$ 5.11
26FEB26 4.10 C 0.00 0.00 0.00 1.02 +0.07 42 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.92 +0.07 38 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.82 +0.08 34 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.72 +0.08 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.62 +0.06 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.52 +0.06 21 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.42 +0.07 17 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.33 +0.07 20 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.24 +0.06 18 0 38 0
26FEB26 5.00 C 0.00 0.00 0.00 0.17 +0.06 20 0 83 0
26FEB26 5.25 C 0.02 0.04 0.02 0.04 +0.01 17 13 2,602 -7
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.53 +0.09 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.43 +0.08 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.33 +0.08 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 +0.08 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.13 +0.08 30 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.03 +0.08 27 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.93 +0.07 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.83 +0.07 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.73 +0.06 18 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.63 +0.06 15 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 +0.05 19 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.45 +0.07 19 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.37 +0.06 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 +0.05 19 0 753 0
30MAR26 5.00 C 0.00 0.00 0.00 0.22 +0.04 18 0 1,333 0
30MAR26 5.25 C 0.08 0.09 0.08 0.10 +0.02 19 56 1,482 +56
30MAR26 5.50 C 0.00 0.00 0.00 0.04 0.00 19 0 1,244 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.04 +0.07 22 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.94 +0.06 19 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.84 +0.06 17 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.75 +0.05 20 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.66 +0.07 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.57 +0.06 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.48 +0.04 19 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.41 +0.06 20 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.34 +0.05 20 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.27 +0.05 19 0 485 0
29APR26 5.25 C 0.13 0.13 0.13 0.15 +0.04 20 100 423 +100
29APR26 5.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 8 0
29APR26 5.75 C 0.03 0.03 0.03 0.04 +0.01 21 8 1,154 +5
29APR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.05 +0.07 20 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.95 +0.06 17 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.86 +0.07 20 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.76 +0.06 18 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.67 +0.04 18 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.59 +0.06 19 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.51 +0.05 19 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.43 +0.04 19 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.37 +0.04 19 0 250 0
28MAY26 5.00 C 0.00 0.00 0.00 0.31 +0.05 20 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.18 +0.03 19 0 250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
28MAY26 5.75 C 0.06 0.06 0.06 0.05 0.00 19 20 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.06 +0.06 21 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 +0.05 19 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.87 +0.06 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.77 +0.04 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 +0.04 18 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 +0.05 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.52 +0.04 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 +0.04 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 +0.04 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 +0.03 18 0 415 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 +0.02 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 18 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 +0.05 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 +0.04 17 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 +0.03 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 +0.03 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 +0.04 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 +0.03 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.47 +0.02 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 +0.02 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 +0.01 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 0.00 18 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 0.00 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 +0.04 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.97 +0.04 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 +0.02 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 +0.04 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 +0.04 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.64 +0.03 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 +0.03 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.40 +0.01 19 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.01 18 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.01 19 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.01 19 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 520 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 197 19,012 +154
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 27 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 70 0
26FEB26 4.90 P 0.02 0.02 0.02 0.03 -0.01 21 30 238 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 1,115 0
26FEB26 5.25 P 0.00 0.00 0.00 0.18 -0.05 19 0 455 0
26FEB26 5.50 P 0.00 0.00 0.00 0.40 -0.07 23 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.39 -0.08 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 256 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.02 18 0 104 0
30MAR26 4.70 P 0.03 0.03 0.03 0.02 -0.02 18 10 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 19 0 643 0
30MAR26 4.90 P 0.07 0.07 0.07 0.06 -0.03 19 40 849 -40
30MAR26 5.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 1,069 0
30MAR26 5.25 P 0.00 0.00 0.00 0.23 -0.04 20 0 1,345 0
30MAR26 5.50 P 0.00 0.00 0.00 0.42 -0.07 21 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 -0.08 23 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 -0.08 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 -0.08 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.39 -0.08 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.64 -0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.89 -0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.14 -0.08 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 -0.03 19 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 -0.03 19 0 250 0
29APR26 5.00 P 0.14 0.14 0.14 0.13 -0.03 19 1 815 0
29APR26 5.25 P 0.00 0.00 0.00 0.25 -0.06 18 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.43 -0.06 19 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.65 -0.08 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.90 -0.08 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.15 -0.08 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 -0.03 19 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.12 -0.02 20 0 250 0
28MAY26 5.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 660 0
28MAY26 5.25 P 0.00 0.00 0.00 0.27 -0.07 18 0 360 0
28MAY26 5.50 P 0.00 0.00 0.00 0.45 -0.07 19 0 545 0
28MAY26 5.75 P 0.00 0.00 0.00 0.66 -0.07 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.90 -0.08 22 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.15 -0.08 26 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.01 19 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 -0.02 19 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.03 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 -0.03 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 -0.04 18 0 283 0
29JUN26 5.25 P 0.00 0.00 0.00 0.39 -0.04 18 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 -0.05 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.77 -0.06 14 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 -0.07 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 -0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 -0.07 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 -0.08 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 -0.02 28 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 -0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.02 18 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.02 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.02 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.03 18 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.03 18 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.03 19 0 20 0
29SEP26 4.80 P 0.22 0.22 0.22 0.20 -0.04 18 50 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.04 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 -0.04 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 -0.04 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 -0.05 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 -0.04 18 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 -0.04 18 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 -0.04 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 -0.04 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 -0.04 17 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 -0.03 21 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 -0.03 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 -0.02 24 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.04 19 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.04 19 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.04 19 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.05 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.06 19 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.06 19 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.07 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.08 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.08 19 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.08 19 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 -0.10 18 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 -0.11 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 -0.11 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 -0.11 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 -0.11 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.52 -0.10 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 -0.09 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 -0.09 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 -0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
TOTAL PUT 131 14,903 -40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.85
26FEB26 7.75 C 0.00 0.00 0.00 4.11 +0.88 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.86 +0.88 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.61 +0.88 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.36 +0.87 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.12 +0.88 54 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.87 +0.83 49 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.62 +0.84 44 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 2.37 +0.88 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.12 +0.86 34 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.88 +0.86 37 0 17 0
26FEB26 10.50 C 1.40 1.40 1.40 1.42 +0.78 39 20 16 -20
26FEB26 11.00 C 0.80 0.81 0.80 0.98 +0.64 36 5 368 0
26FEB26 11.50 C 0.43 0.69 0.43 0.64 +0.48 37 20 387 -12
26FEB26 12.00 C 0.33 0.46 0.33 0.39 +0.32 38 106 291 +60
26FEB26 12.50 C 0.15 0.23 0.15 0.21 +0.18 38 80 45 +19
26FEB26 13.00 C 0.06 0.12 0.06 0.12 +0.11 40 260 1,088 +50
26FEB26 13.50 C 0.06 0.08 0.06 0.06 +0.05 40 21 35 +20
26FEB26 14.00 C 0.04 0.04 0.04 0.03 +0.02 41 20 20 +20
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.87 +0.88 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.62 +0.88 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.37 +0.88 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.12 +0.88 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.88 +0.88 71 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.63 +0.88 66 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.38 +0.88 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.13 +0.88 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.88 +0.88 46 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.63 +0.88 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.38 +0.88 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.13 +0.88 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.88 +0.86 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.64 +0.91 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.39 +0.87 37 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.14 +0.83 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.90 +0.86 36 0 209 0
30MAR26 9.25 C 2.20 2.40 2.20 2.66 +0.82 36 2 17 -2
30MAR26 9.50 C 2.10 2.20 2.10 2.43 +0.87 37 2 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.20 +0.83 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.98 +0.81 37 0 48 0
30MAR26 10.50 C 1.40 1.50 1.40 1.56 +0.73 37 2 29 -1
30MAR26 11.00 C 0.00 0.00 0.00 1.16 +0.60 34 0 54 0
30MAR26 11.50 C 0.91 0.91 0.91 0.86 +0.49 35 15 273 0
30MAR26 12.00 C 0.52 0.67 0.50 0.62 +0.39 36 57 46 +7
30MAR26 12.50 C 0.38 0.45 0.38 0.45 +0.31 38 121 131 +86
30MAR26 13.00 C 0.29 0.34 0.29 0.30 +0.22 37 60 215 +25
30MAR26 13.50 C 0.23 0.23 0.23 0.19 +0.15 37 5 55 -5
30MAR26 14.00 C 0.16 0.17 0.15 0.12 +0.10 37 41 246 -1
30MAR26 14.50 C 0.12 0.12 0.12 0.08 +0.07 38 1 245 +1
30MAR26 15.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.15 +0.79 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.91 +0.81 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.66 +0.81 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.42 +0.85 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.18 +0.83 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.95 +0.86 36 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 2.72 +0.78 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.49 +0.76 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.28 +0.77 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.07 +0.78 36 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.68 +0.72 36 0 250 0
29APR26 11.00 C 1.23 1.23 1.23 1.30 +0.59 34 15 280 +15
29APR26 11.50 C 0.93 1.01 0.93 1.00 +0.50 34 43 43 +13
29APR26 12.00 C 0.78 0.85 0.78 0.76 +0.41 35 21 21 +6
29APR26 12.50 C 0.49 0.55 0.49 0.57 +0.33 35 65 90 +45
29APR26 13.00 C 0.36 0.40 0.36 0.44 +0.29 36 45 90 +45
29APR26 13.50 C 0.00 0.00 0.00 0.31 +0.21 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.22 +0.16 36 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.15 +0.11 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.10 +0.07 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 +0.06 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.70 +0.79 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.46 +0.86 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.23 +0.86 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.00 +0.84 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.78 +0.83 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.57 +0.84 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.36 +0.75 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.16 +0.78 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.79 +0.72 36 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.43 +0.63 34 0 500 0
28MAY26 11.50 C 1.20 1.20 1.20 1.14 +0.54 34 2 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.91 +0.46 35 0 400 0
28MAY26 12.50 C 0.66 0.69 0.66 0.72 +0.40 35 23 23 +23
28MAY26 13.00 C 0.00 0.00 0.00 0.57 +0.35 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.43 +0.28 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.33 +0.23 36 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.24 +0.17 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.18 +0.13 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.13 +0.10 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 +0.07 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.67 +0.88 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.43 +0.88 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.18 +0.88 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.94 +0.88 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.69 +0.81 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.45 +0.83 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.21 +0.85 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.97 +0.87 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.74 +0.83 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.51 +0.86 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.29 +0.80 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.07 +0.88 36 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 2.86 +0.79 36 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.65 +0.76 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.46 +0.82 36 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.27 +0.82 36 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.91 +0.75 36 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.60 +0.69 36 400 400 +326
29JUN26 11.50 C 0.00 0.00 0.00 1.32 +0.62 36 1,400 1,400 +1,400
29JUN26 12.00 C 0.00 0.00 0.00 1.08 +0.55 36 1,000 1,012 +1,000
29JUN26 12.50 C 0.00 0.00 0.00 0.87 +0.46 36 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 0.70 +0.39 36 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 0.55 +0.32 36 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 +0.29 37 0 0 0
29JUN26 14.50 C 0.37 0.37 0.37 0.35 +0.23 36 15 15 +10
29JUN26 15.00 C 0.00 0.00 0.00 0.27 +0.19 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 +0.15 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 +0.12 36 0 0 0
29JUN26 16.50 C 0.18 0.18 0.18 0.12 +0.09 36 1 1 +1
29SEP26 7.00 C 0.00 0.00 0.00 4.94 +0.82 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.70 +0.82 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.46 +0.84 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.23 +0.85 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.00 +0.85 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.77 +0.85 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.55 +0.82 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.34 +0.83 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.13 +0.78 35 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.93 +0.81 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.74 +0.73 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.55 +0.77 35 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.38 +0.78 35 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 2.05 +0.73 35 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.76 +0.68 35 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.50 +0.62 35 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.27 +0.56 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.04 +0.45 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.87 +0.39 35 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 +0.35 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.62 +0.32 35 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 +0.29 36 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 +0.26 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.36 +0.22 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 +0.18 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 +0.15 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.26 +0.85 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.05 +0.85 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.83 +0.84 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.62 +0.82 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.42 +0.81 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.23 +0.79 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.05 +0.79 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.86 +0.76 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 +0.75 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.53 +0.75 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.23 +0.73 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.96 +0.69 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.71 +0.64 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 +0.58 34 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.25 +0.49 33 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 +0.44 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 +0.39 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 +0.34 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 +0.31 34 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.62 +0.30 35 0 10 0
30DEC26 15.50 C 0.50 0.50 0.50 0.54 +0.28 35 20 20 +20
30DEC26 16.00 C 0.00 0.00 0.00 0.45 +0.23 34 0 0 0
TOTAL CALL 3,888 10,158 +3,151
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 125 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.02 40 0 176 0
26FEB26 10.00 P 0.03 0.03 0.03 0.02 -0.04 41 18 161 0
26FEB26 10.50 P 0.06 0.06 0.06 0.06 -0.10 41 25 1,508 -8
26FEB26 11.00 P 0.13 0.13 0.13 0.13 -0.24 38 3 387 +3
26FEB26 11.50 P 0.31 0.31 0.28 0.30 -0.40 40 103 340 +103
26FEB26 12.00 P 0.57 0.57 0.49 0.55 -0.57 41 23 48 +23
26FEB26 12.50 P 0.00 0.00 0.00 0.88 -0.71 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.25 -0.78 40 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.69 -0.84 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.16 -0.87 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.65 -0.88 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.15 -0.88 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.65 -0.88 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.15 -0.88 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.65 -0.88 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.03 38 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.05 37 0 54 0
30MAR26 9.75 P 0.07 0.07 0.06 0.06 -0.07 37 30 38 0
30MAR26 10.00 P 0.10 0.10 0.08 0.09 -0.09 37 151 197 -67
30MAR26 10.50 P 0.18 0.19 0.15 0.17 -0.17 37 244 818 -35
30MAR26 11.00 P 0.48 0.48 0.28 0.31 -0.26 37 16 535 -3
30MAR26 11.50 P 0.50 0.50 0.50 0.50 -0.37 38 2 42 +2
30MAR26 12.00 P 0.00 0.00 0.00 0.75 -0.49 38 0 30 0
30MAR26 12.50 P 0.00 0.00 0.00 1.07 -0.52 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.40 -0.73 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.80 -0.80 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.23 -0.80 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.69 -0.84 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.16 -0.87 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.65 -0.88 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.15 -0.88 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.65 -0.88 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 -0.02 37 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 -0.05 36 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 -0.07 35 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 -0.09 35 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.15 -0.12 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.25 -0.19 35 0 250 0
29APR26 11.00 P 0.49 0.49 0.43 0.41 -0.27 36 16 265 -4
29APR26 11.50 P 0.64 0.64 0.64 0.62 -0.35 36 30 46 0
29APR26 12.00 P 0.00 0.00 0.00 0.89 -0.44 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.19 -0.55 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.51 -0.64 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.89 -0.73 36 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.30 -0.74 36 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.74 -0.84 36 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.19 -0.84 35 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.67 -0.86 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.15 -0.88 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 -0.05 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 -0.05 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.14 -0.07 36 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.18 -0.09 36 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.22 -0.13 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.34 -0.19 35 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.52 -0.25 36 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.73 -0.34 36 0 665 0
28MAY26 12.00 P 0.00 0.00 0.00 1.00 -0.42 36 0 400 0
28MAY26 12.50 P 0.00 0.00 0.00 1.31 -0.48 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.61 -0.60 36 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.98 -0.66 36 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.37 -0.70 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.80 -0.78 36 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.24 -0.80 36 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.70 -0.83 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.17 -0.86 35 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.04 36 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.05 36 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 -0.08 36 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 -0.10 36 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.30 -0.13 36 0 10 0
29JUN26 10.50 P 0.43 0.43 0.42 0.46 -0.17 36 125 122 +77
29JUN26 11.00 P 0.62 0.66 0.60 0.65 -0.22 37 692 574 +470
29JUN26 11.50 P 0.00 0.00 0.00 0.85 -0.32 36 6,400 6,400 +6,370
29JUN26 12.00 P 0.00 0.00 0.00 1.11 -0.40 36 1,000 1,030 +1,000
29JUN26 12.50 P 1.41 1.41 1.35 1.40 -0.48 36 51 51 +51
29JUN26 13.00 P 0.00 0.00 0.00 1.72 -0.57 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.08 -0.65 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.47 -0.72 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.88 -0.75 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.30 -0.82 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.75 -0.86 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.21 -0.88 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.68 -0.85 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 -0.04 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.05 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 -0.07 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 -0.09 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 -0.10 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.14 35 0 30 0
29SEP26 9.75 P 0.46 0.47 0.46 0.45 -0.16 35 20 5 -15
29SEP26 10.00 P 0.00 0.00 0.00 0.53 -0.18 35 0 20 0
29SEP26 10.50 P 0.74 0.74 0.74 0.71 -0.23 35 7 30 0
29SEP26 11.00 P 0.00 0.00 0.00 0.93 -0.28 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.19 -0.32 36 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.48 -0.38 36 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.76 -0.47 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.08 -0.54 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.44 -0.50 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.81 -0.58 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.20 -0.72 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.61 -0.74 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.03 -0.68 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.47 -0.71 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.91 -0.82 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.03 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 -0.06 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 -0.07 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 -0.08 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 -0.11 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 -0.12 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 -0.16 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 -0.17 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 -0.20 34 0 62 0
30DEC26 10.50 P 0.85 0.86 0.85 0.86 -0.24 34 2 116 +2
30DEC26 11.00 P 0.00 0.00 0.00 1.07 -0.31 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.34 -0.33 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.64 -0.36 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 -0.43 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.24 -0.43 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.58 -0.57 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.95 -0.61 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.33 -0.59 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.72 -0.63 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.14 -0.63 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.56 -0.67 34 0 0 0
TOTAL PUT 8,958 17,479 +7,969
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.29
26FEB26 0.80 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.39 +0.04 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.34 +0.03 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.29 +0.03 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.24 +0.03 0 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.20 +0.04 53 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.11 +0.02 42 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.08 +0.02 45 0 28 0
26FEB26 1.30 C 0.00 0.00 0.00 0.05 +0.01 42 0 90 0
26FEB26 1.35 C 0.00 0.00 0.00 0.03 +0.01 41 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.02 +0.01 44 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.54 +0.04 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.40 +0.03 60 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.35 +0.03 52 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.30 +0.03 45 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.26 +0.03 50 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.22 +0.03 50 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.15 +0.03 49 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.11 +0.01 44 0 47 0
30MAR26 1.30 C 0.00 0.00 0.00 0.09 +0.01 46 0 90 0
30MAR26 1.35 C 0.06 0.06 0.06 0.07 +0.01 46 10 28 +10
30MAR26 1.40 C 0.00 0.00 0.00 0.05 +0.01 45 0 85 0
30MAR26 1.45 C 0.00 0.00 0.00 0.04 +0.01 47 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.02 +0.01 45 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.50 +0.03 58 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.45 +0.03 51 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.40 +0.03 44 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.27 +0.03 46 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.23 +0.03 45 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.14 +0.02 47 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.11 +0.01 44 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.09 +0.01 45 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.08 +0.02 48 0 20 0
29APR26 1.45 C 0.00 0.00 0.00 0.06 +0.01 46 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.03 +0.01 46 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.50 +0.03 46 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.45 +0.03 40 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.41 +0.03 49 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.32 +0.03 45 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.24 +0.03 43 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.21 +0.03 44 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.75 +0.04 71 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.70 +0.04 63 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.65 +0.04 55 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.60 +0.03 48 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.55 +0.03 41 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.50 +0.03 35 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.46 +0.03 47 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.33 +0.03 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.29 +0.03 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.23 +0.04 46 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.20 +0.04 45 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.17 +0.03 44 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.15 +0.03 45 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.13 +0.03 46 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.11 +0.03 45 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.09 +0.02 44 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.08 +0.02 45 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 +0.01 42 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.05 +0.01 42 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.03 +0.01 40 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.51 +0.04 48 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.46 +0.03 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.42 +0.04 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.38 +0.03 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.34 +0.03 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.15 +0.02 44 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.08 +0.01 44 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.07 +0.01 44 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.06 +0.01 44 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.05 +0.01 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.51 +0.04 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.47 +0.03 44 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.43 +0.04 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.39 +0.03 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.33 +0.04 45 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.30 +0.04 44 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.27 +0.03 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.20 +0.02 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.18 +0.02 43 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.17 +0.03 45 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.15 +0.02 44 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.14 +0.03 45 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.12 +0.02 43 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.11 +0.02 44 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 +0.02 44 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.07 +0.02 43 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
TOTAL CALL 10 2,173 +10
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 -0.01 44 0 50 0
26FEB26 1.20 P 0.02 0.02 0.02 0.02 -0.01 44 20 38 -20
26FEB26 1.25 P 0.04 0.04 0.03 0.04 -0.01 47 40 53 -40
26FEB26 1.30 P 0.00 0.00 0.00 0.07 -0.01 51 0 214 0
26FEB26 1.35 P 0.00 0.00 0.00 0.09 -0.02 43 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.13 -0.02 46 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.22 -0.03 53 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.26 -0.04 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.31 -0.04 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 93 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 -0.01 45 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 -0.01 44 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 -0.01 47 0 31 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 -0.01 46 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 -0.01 49 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.13 -0.01 49 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 -0.02 47 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.24 -0.02 50 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.28 -0.02 49 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.37 -0.03 50 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.51 -0.04 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.07 -0.01 47 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.09 -0.01 46 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.11 -0.02 44 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.15 -0.01 48 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.42 -0.03 45 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.38 -0.03 43 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.43 -0.02 46 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.47 -0.04 43 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.52 -0.03 46 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 -0.01 46 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 -0.02 43 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 -0.02 43 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.31 -0.03 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.35 -0.04 44 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.39 -0.04 43 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.43 -0.05 42 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.48 -0.04 45 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.52 -0.05 42 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.57 -0.05 44 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.62 -0.04 46 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 0.00 45 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 0.00 45 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 -0.01 44 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 0.00 45 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.20 0.00 45 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.44 -0.03 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.53 -0.02 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.57 -0.03 44 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.62 -0.03 46 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.70 -0.04 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.75 -0.03 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.84 -0.04 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.94 -0.03 46 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.03 -0.04 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 44 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 0.00 44 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 0.00 45 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.25 -0.01 43 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.29 0.00 45 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.32 0.00 44 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.43 -0.02 44 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 -0.02 45 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.51 -0.02 45 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.55 -0.02 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.59 -0.02 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
TOTAL PUT 60 1,331 -60
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$ 3.17
26FEB26 2.00 C 0.00 0.00 0.00 1.17 -0.01 0 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.48 0.00 39 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.38 -0.01 31 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.28 -0.01 24 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.20 0.00 28 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.13 -0.01 28 0 106 0
26FEB26 3.20 C 0.00 0.00 0.00 0.08 0.00 29 0 104 0
26FEB26 3.30 C 0.04 0.04 0.04 0.05 0.00 31 2 82 0
26FEB26 3.40 C 0.00 0.00 0.00 0.03 +0.01 33 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.48 -0.01 73 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.43 -0.01 69 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.38 -0.01 65 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.33 -0.01 62 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.28 0.00 58 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.23 0.00 55 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.18 -0.01 51 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.08 -0.01 45 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.98 0.00 38 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.78 -0.01 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.68 -0.01 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.59 0.00 33 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.49 -0.01 28 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.40 -0.01 28 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.32 0.00 28 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.18 -0.01 28 0 170 0
30MAR26 3.20 C 0.15 0.15 0.15 0.14 0.00 30 1 376 0
30MAR26 3.30 C 0.00 0.00 0.00 0.10 0.00 30 0 190 0
30MAR26 3.40 C 0.00 0.00 0.00 0.07 0.00 30 0 74 0
30MAR26 3.50 C 0.00 0.00 0.00 0.05 0.00 31 0 48 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 0.00 30 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 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 41 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.89 -0.01 35 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.69 -0.02 26 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.51 0.00 28 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.23 0.00 30 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.17 0.00 28 0 2 0
29APR26 3.30 C 0.00 0.00 0.00 0.13 -0.01 29 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.10 0.00 29 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 6 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.89 -0.01 26 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.79 -0.02 20 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 -0.01 26 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 1.38 -0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.34 -0.02 48 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.29 -0.02 46 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.24 -0.02 43 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.19 -0.02 40 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.09 -0.02 35 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.99 -0.03 31 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.79 -0.02 20 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.70 -0.02 27 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.52 -0.02 27 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.36 -0.02 26 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 -0.03 25 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.18 -0.03 25 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 -0.03 25 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.02 26 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.02 25 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.02 25 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.02 25 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.24 -0.02 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.19 -0.02 35 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.09 -0.02 31 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.99 -0.03 26 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.89 -0.03 22 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.71 -0.02 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 -0.02 26 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 -0.03 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 -0.02 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 -0.03 26 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 -0.03 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.03 25 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.19 -0.02 31 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.09 -0.03 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.99 -0.03 24 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.90 -0.03 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 -0.03 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 -0.04 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 -0.03 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 -0.04 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 -0.04 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 -0.04 25 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 -0.03 26 0 323 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.03 26 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 -0.04 25 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.04 25 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.03 25 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
TOTAL CALL 3 2,956 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.02 0.00 25 0 77 0
26FEB26 3.10 P 0.05 0.05 0.05 0.05 +0.01 26 1 60 +1
26FEB26 3.20 P 0.00 0.00 0.00 0.10 0.00 27 0 115 0
26FEB26 3.30 P 0.00 0.00 0.00 0.16 0.00 26 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.43 0.00 0 0 2 0
26FEB26 3.70 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.03 +0.01 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 85 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 78 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 28 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 359 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 0.00 29 0 66 0
30MAR26 3.00 P 0.00 0.00 0.00 0.06 0.00 27 0 153 0
30MAR26 3.10 P 0.00 0.00 0.00 0.10 -0.01 28 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.15 0.00 28 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.21 0.00 28 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.36 0.00 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.45 0.00 30 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.54 0.00 30 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.03 +0.01 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 0.00 27 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 12 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 0.00 28 0 3 0
29APR26 3.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 10 0
29APR26 3.10 P 0.00 0.00 0.00 0.13 +0.01 28 0 5 0
29APR26 3.20 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.38 0.00 28 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.64 -0.01 29 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 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 26 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.05 -0.01 24 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.17 0.00 25 0 4 0
28MAY26 3.20 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.29 0.00 25 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.89 +0.02 22 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.99 +0.02 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.09 +0.04 28 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 0.03 -0.01 25 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 0.00 26 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 0.00 26 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 26 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.32 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.54 -0.02 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.72 0.00 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.81 0.00 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.90 0.00 26 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.00 +0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.09 0.00 25 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 0.04 -0.01 25 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 -0.01 26 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 0.00 26 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 0.15 -0.01 25 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.20 0.00 26 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.24 -0.01 25 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 0.36 -0.01 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.43 -0.02 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 0.00 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.83 0.00 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 0.00 26 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 0.00 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.10 0.00 25 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 -0.01 26 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 -0.01 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.28 -0.01 26 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.34 0.00 26 0 203 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 0.00 26 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.53 -0.01 26 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.93 -0.01 25 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.02 -0.01 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.11 -0.01 25 0 0 0
TOTAL PUT 1 3,016 +1
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$ 35.82
26FEB26 20.00 C 0.00 0.00 0.00 15.85 +0.51 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.86 +0.52 78 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.86 +0.56 68 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.86 +0.52 56 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.86 +0.54 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.86 +0.54 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.87 +0.50 50 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.87 +0.51 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.88 +0.29 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.90 +0.50 43 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.94 +0.47 43 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.02 +0.38 44 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.15 +0.38 44 0 115 0
26FEB26 33.00 C 3.25 3.37 3.25 3.34 +0.44 43 2 114 -1
26FEB26 34.00 C 0.00 0.00 0.00 2.55 +0.23 41 0 54 0
26FEB26 35.00 C 2.06 2.08 2.06 2.03 +0.30 44 16 85 +1
26FEB26 36.00 C 0.00 0.00 0.00 1.47 +0.18 43 0 60 0
26FEB26 37.00 C 1.11 1.20 1.03 1.10 +0.16 44 27 58 -7
26FEB26 38.00 C 0.78 0.89 0.78 0.77 +0.12 44 18 152 +7
26FEB26 39.00 C 0.59 0.62 0.54 0.53 +0.09 44 65 108 +48
26FEB26 40.00 C 0.52 0.52 0.52 0.35 +0.06 44 1 133 -1
26FEB26 41.00 C 0.42 0.42 0.42 0.22 +0.04 44 1 94 0
26FEB26 42.00 C 0.29 0.29 0.29 0.14 +0.02 44 1 38 -1
26FEB26 43.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 66 0
26FEB26 44.00 C 0.11 0.13 0.11 0.05 0.00 44 3 77 0
26FEB26 45.00 C 0.08 0.08 0.08 0.03 0.00 44 1 18 +1
26FEB26 46.00 C 0.00 0.00 0.00 0.02 0.00 45 0 34 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 27.11 +0.52 123 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.86 +0.52 117 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.61 +0.52 110 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.36 +0.56 97 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.11 +0.54 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.86 +0.56 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.36 +0.56 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.87 +0.57 105 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.37 +0.52 95 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.87 +0.52 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.37 +0.57 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.87 +0.55 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 22.38 +0.52 87 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.88 +0.50 78 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.38 +0.55 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.88 +0.56 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 20.38 +0.51 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.89 +0.52 71 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.39 +0.56 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.89 +0.54 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.39 +0.57 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.90 +0.52 64 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.40 +0.55 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.90 +0.52 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.40 +0.54 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.90 +0.54 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.91 +0.54 47 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.92 +0.53 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.93 +0.51 48 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.94 +0.46 46 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.97 +0.51 47 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.01 +0.52 47 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 9.07 +0.62 47 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.15 +0.56 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.27 +0.48 46 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.43 +0.26 46 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 5.64 +0.48 46 0 2 0
30MAR26 32.00 C 4.72 4.72 4.72 4.90 +0.45 46 15 2 -14
30MAR26 33.00 C 0.00 0.00 0.00 4.22 +0.25 46 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 3.60 +0.23 46 0 23 0
30MAR26 35.00 C 0.00 0.00 0.00 3.00 +0.26 45 0 61 0
30MAR26 36.00 C 2.61 2.61 2.43 2.53 +0.22 46 37 327 +15
30MAR26 37.00 C 2.10 2.17 2.10 2.14 +0.20 47 45 90 +10
30MAR26 38.00 C 1.87 1.87 1.87 1.81 +0.22 47 11 46 +11
30MAR26 39.00 C 0.00 0.00 0.00 1.48 +0.19 47 0 26 0
30MAR26 40.00 C 1.37 1.37 1.37 1.20 +0.16 47 1 33 0
30MAR26 41.00 C 0.00 0.00 0.00 0.97 +0.14 47 0 8 0
30MAR26 42.00 C 0.92 0.92 0.92 0.78 +0.12 47 2 109 +2
30MAR26 43.00 C 0.72 0.72 0.72 0.62 +0.10 47 1 59 +1
30MAR26 44.00 C 0.00 0.00 0.00 0.49 +0.08 47 0 7 0
30MAR26 45.00 C 0.00 0.00 0.00 0.38 +0.06 47 0 32 0
30MAR26 46.00 C 0.00 0.00 0.00 0.30 +0.05 47 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.23 +0.04 47 0 21 0
30MAR26 48.00 C 0.34 0.34 0.34 0.18 +0.03 47 1 10 +1
30MAR26 49.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 12.06 +0.58 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.12 +0.51 46 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.20 +0.50 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.30 +0.74 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.44 +0.49 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.62 +0.51 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.84 +0.49 46 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.11 +0.49 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.42 +0.55 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.78 +0.50 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.20 +0.35 46 0 5 0
29APR26 35.00 C 3.73 3.73 3.73 3.67 +0.33 46 18 68 +17
29APR26 36.00 C 3.12 3.30 3.12 3.17 +0.26 45 18 22 +7
29APR26 37.00 C 2.85 2.85 2.85 2.77 +0.23 46 15 15 +1
29APR26 38.00 C 2.38 2.49 2.38 2.42 +0.23 46 20 33 +5
29APR26 39.00 C 2.18 2.18 2.18 2.09 +0.23 47 13 44 +13
29APR26 40.00 C 1.91 1.91 1.91 1.79 +0.21 47 2 19 0
29APR26 41.00 C 0.00 0.00 0.00 1.52 +0.19 47 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 1.28 +0.16 46 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 1.08 +0.14 46 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.91 +0.13 46 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.76 +0.11 46 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 0.63 +0.09 46 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.53 +0.08 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.44 +0.07 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.36 +0.06 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.29 +0.38 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.41 +0.39 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.57 +0.35 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.77 +0.41 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.01 +0.30 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.29 +0.27 46 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.63 +0.23 46 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.00 +0.25 46 0 0 0
28MAY26 34.00 C 4.85 4.85 4.85 4.44 +0.21 46 2 17 +2
28MAY26 35.00 C 0.00 0.00 0.00 3.92 +0.19 46 0 0 0
28MAY26 36.00 C 3.61 3.61 3.61 3.54 +0.28 47 15 0 -15
28MAY26 37.00 C 0.00 0.00 0.00 3.11 +0.27 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 2.70 +0.23 47 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 2.36 +0.22 47 0 0 0
28MAY26 40.00 C 2.28 2.28 2.28 2.03 +0.18 47 6 6 +6
28MAY26 41.00 C 0.00 0.00 0.00 1.77 +0.18 46 0 15 0
28MAY26 42.00 C 1.75 1.75 1.75 1.51 +0.14 46 15 15 +15
28MAY26 43.00 C 0.00 0.00 0.00 1.27 +0.10 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 1.08 +0.08 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.93 +0.08 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.79 +0.07 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.67 +0.07 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.57 +0.06 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.48 +0.05 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.15 +0.28 75 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.90 +0.30 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.41 +0.54 85 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.91 +0.52 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.41 +0.46 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.92 +0.44 71 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.42 +0.59 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.93 +0.54 69 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.43 +0.56 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.93 +0.44 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.44 +0.41 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.94 +0.52 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.45 +0.52 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.95 +0.42 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.46 +0.39 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.96 +0.54 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.46 +0.54 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.97 +0.56 46 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.48 +0.41 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.98 +0.58 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.49 +0.54 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.00 +0.47 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.02 +0.51 46 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.05 +0.50 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.09 +0.46 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.15 +0.36 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.23 +0.41 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.35 +0.44 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.49 +0.35 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.67 +0.41 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.88 +0.33 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.15 +0.28 46 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.45 +0.14 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.81 +0.24 46 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 5.22 +0.24 46 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 4.65 +0.13 46 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.16 +0.13 46 0 46 0
29JUN26 36.00 C 0.00 0.00 0.00 3.69 +0.09 46 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.29 +0.09 46 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 2.90 +0.08 46 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.57 +0.07 46 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.26 +0.06 46 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.99 +0.05 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.75 +0.04 46 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.53 +0.04 46 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.35 +0.03 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.18 +0.03 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.03 +0.02 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.90 +0.04 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.78 +0.04 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.68 +0.03 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.60 +0.03 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.47 +0.47 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.97 +0.42 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.48 +0.41 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.99 +0.42 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.50 +0.43 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.01 +0.40 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.05 +0.38 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.11 +0.35 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.18 +0.33 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.28 +0.34 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.42 +0.32 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.60 +0.28 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.81 +0.25 46 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.07 +0.25 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.36 +0.19 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.71 +0.18 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.09 +0.18 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.52 +0.18 46 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.00 +0.18 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.49 +0.17 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.05 +0.31 46 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.63 +0.30 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.23 +0.26 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.89 +0.15 46 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.56 +0.17 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.25 +0.13 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.99 +0.22 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.72 +0.21 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.48 +0.18 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.28 +0.18 46 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.08 +0.18 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.88 +0.14 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.73 +0.14 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.59 +0.14 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.44 +0.13 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.31 +0.11 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.04 +0.10 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.83 +0.08 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.65 +0.06 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.52 +0.05 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.22 +0.33 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.36 +0.25 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.51 +0.27 46 0 0 0
30DEC26 25.00 C 11.89 11.89 11.89 11.73 +0.22 46 3 6 0
30DEC26 26.00 C 0.00 0.00 0.00 10.97 +0.22 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.27 +0.22 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.60 +0.19 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.97 +0.11 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.39 +0.13 46 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 7.83 +0.10 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.32 +0.08 46 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.84 +0.07 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.37 +0.13 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.96 +0.13 46 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 5.57 +0.10 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.18 +0.06 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.84 +0.03 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.53 +0.01 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.21 -0.04 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.92 -0.08 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.67 -0.08 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.42 -0.08 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.17 +0.02 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.96 0.00 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.77 0.00 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.58 0.00 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.39 0.00 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.22 -0.02 46 0 0 0
TOTAL CALL 375 3,320 +124
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 28 0
26FEB26 29.00 P 0.08 0.08 0.08 0.04 -0.02 45 5 73 0
26FEB26 30.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 160 0
26FEB26 31.00 P 0.23 0.23 0.17 0.15 -0.07 44 11 274 -7
26FEB26 32.00 P 0.32 0.32 0.25 0.28 -0.11 44 2 237 0
26FEB26 33.00 P 0.49 0.51 0.41 0.48 -0.14 44 22 201 +10
26FEB26 34.00 P 0.70 0.78 0.68 0.74 -0.21 43 54 94 +5
26FEB26 35.00 P 1.10 1.16 1.04 1.12 -0.28 43 19 98 -1
26FEB26 36.00 P 1.65 1.65 1.54 1.63 -0.33 44 4 47 -3
26FEB26 37.00 P 2.10 2.20 2.10 2.20 -0.43 44 9 26 -3
26FEB26 38.00 P 0.00 0.00 0.00 2.88 -0.49 44 0 80 0
26FEB26 39.00 P 3.78 3.78 3.78 3.63 -0.57 43 1 29 0
26FEB26 40.00 P 0.00 0.00 0.00 4.46 -0.62 43 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 5.35 -0.66 44 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 6.27 -0.70 43 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 7.22 -0.74 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.20 -0.77 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.18 -0.60 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.18 -0.52 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.18 -0.59 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.18 -0.59 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.18 -0.59 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.22 -0.04 47 0 39 0
30MAR26 29.00 P 0.33 0.34 0.33 0.34 -0.06 47 16 106 +1
30MAR26 30.00 P 0.00 0.00 0.00 0.47 -0.08 46 0 62 0
30MAR26 31.00 P 0.65 0.65 0.65 0.67 -0.10 46 1 628 0
30MAR26 32.00 P 0.89 0.89 0.89 0.92 -0.13 46 1 52 +1
30MAR26 33.00 P 0.00 0.00 0.00 1.23 -0.16 45 0 25 0
30MAR26 34.00 P 0.00 0.00 0.00 1.62 -0.20 46 0 74 0
30MAR26 35.00 P 0.00 0.00 0.00 2.09 -0.23 46 0 57 0
30MAR26 36.00 P 2.63 2.63 2.63 2.63 -0.25 47 16 44 +13
30MAR26 37.00 P 0.00 0.00 0.00 3.23 -0.29 48 0 50 0
30MAR26 38.00 P 3.80 3.80 3.76 3.87 -0.36 48 6 44 +2
30MAR26 39.00 P 0.00 0.00 0.00 4.56 -0.38 48 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 5.20 -0.54 46 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 5.98 -0.47 46 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 6.80 -0.58 46 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 7.64 -0.68 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.52 -0.63 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.43 -0.65 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.35 -0.77 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.30 -0.66 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.25 -0.67 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.22 -0.91 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 4 0
29APR26 27.00 P 0.00 0.00 0.00 0.32 -0.03 46 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.43 -0.08 45 0 6 0
29APR26 29.00 P 0.53 0.54 0.53 0.60 -0.06 45 10 29 +10
29APR26 30.00 P 0.00 0.00 0.00 0.80 -0.08 45 0 54 0
29APR26 31.00 P 0.00 0.00 0.00 1.06 -0.09 45 0 7 0
29APR26 32.00 P 0.00 0.00 0.00 1.36 -0.12 45 0 28 0
29APR26 33.00 P 0.00 0.00 0.00 1.71 -0.14 45 0 32 0
29APR26 34.00 P 0.00 0.00 0.00 2.12 -0.18 45 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 2.62 -0.19 45 0 41 0
29APR26 36.00 P 3.05 3.05 3.05 3.17 -0.22 46 9 40 +9
29APR26 37.00 P 0.00 0.00 0.00 3.72 -0.30 46 0 20 0
29APR26 38.00 P 4.50 4.50 4.31 4.33 -0.28 46 23 16 +16
29APR26 39.00 P 4.94 4.94 4.94 4.99 -0.32 46 15 46 +15
29APR26 40.00 P 0.00 0.00 0.00 5.70 -0.26 46 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 6.43 -0.54 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.21 -0.58 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.01 -0.64 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.85 -0.67 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.71 -0.73 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.59 -0.69 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.49 -0.72 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.42 -0.70 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.35 -0.78 46 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.53 -0.04 46 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.72 -0.07 46 0 0 0
28MAY26 28.00 P 0.85 0.85 0.81 0.94 -0.07 46 4 17 +2
28MAY26 29.00 P 1.12 1.12 1.12 1.17 -0.11 45 15 30 +13
28MAY26 30.00 P 1.34 1.34 1.34 1.48 -0.13 45 2 55 +2
28MAY26 31.00 P 0.00 0.00 0.00 1.83 -0.16 45 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 2.23 -0.17 45 0 45 0
28MAY26 33.00 P 0.00 0.00 0.00 2.68 -0.20 45 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 3.16 -0.23 44 0 45 0
28MAY26 35.00 P 3.65 3.65 3.65 3.70 -0.24 44 15 30 0
28MAY26 36.00 P 0.00 0.00 0.00 4.26 -0.29 44 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 5.04 -0.13 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.70 -0.15 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.42 -0.15 46 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 7.15 -0.19 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.93 -0.21 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.72 -0.21 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.55 -0.21 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.38 -0.23 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.25 -0.22 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.13 -0.21 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.03 -0.20 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.94 -0.19 46 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.85 -0.27 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.03 46 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 -0.05 46 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 -0.07 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.41 -0.07 46 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.57 -0.07 46 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.75 -0.12 46 0 8 0
29JUN26 27.00 P 0.00 0.00 0.00 0.97 -0.15 46 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.24 -0.11 46 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.54 -0.14 46 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 1.88 -0.15 46 0 66 0
29JUN26 31.00 P 0.00 0.00 0.00 2.28 -0.16 46 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.70 -0.17 46 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 3.18 -0.18 46 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 3.68 -0.19 46 0 28 0
29JUN26 35.00 P 4.14 4.14 4.12 4.25 -0.19 46 6 31 0
29JUN26 36.00 P 4.72 4.74 4.72 4.83 -0.23 46 8 23 0
29JUN26 37.00 P 5.39 5.40 5.30 5.47 -0.27 46 24 24 +19
29JUN26 38.00 P 0.00 0.00 0.00 6.13 -0.37 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.83 -0.26 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.55 -0.30 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.30 -0.34 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.08 -0.35 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.87 -0.37 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.71 -0.39 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.54 -0.43 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.40 -0.43 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.28 -0.40 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.16 -0.43 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.06 -0.41 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.98 -0.40 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.30 -0.40 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.66 -0.37 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.06 -0.51 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.49 -0.51 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.02 46 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.03 46 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 -0.03 46 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 -0.04 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.53 -0.06 46 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.69 -0.07 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.88 -0.09 46 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.10 -0.10 46 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.37 -0.10 46 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.65 -0.09 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.98 -0.12 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.34 -0.13 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.74 -0.14 46 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.17 -0.15 46 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.63 -0.18 46 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.14 -0.18 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.66 -0.22 46 0 1 0
29SEP26 35.00 P 5.19 5.19 5.19 5.24 -0.22 46 3 18 +3
29SEP26 36.00 P 0.00 0.00 0.00 5.83 -0.25 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.44 -0.26 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.10 -0.27 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.77 -0.27 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.47 -0.32 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.20 -0.35 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.94 -0.40 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.70 -0.41 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.50 -0.40 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.30 -0.43 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.10 -0.44 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.95 -0.42 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.80 -0.42 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.65 -0.43 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.52 -0.42 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.75 -0.54 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.04 -0.48 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.36 -0.47 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.73 -0.47 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 -0.18 46 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 1.09 -0.20 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.32 -0.23 46 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.61 -0.22 46 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.90 -0.25 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.25 -0.24 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.61 -0.25 46 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 3.00 -0.27 46 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.44 -0.31 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.88 -0.32 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.38 -0.33 46 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 4.90 -0.34 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.42 -0.39 46 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.01 -0.37 46 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 6.61 -0.40 46 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 7.21 -0.46 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.87 -0.50 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.54 -0.51 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.22 -0.54 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.92 -0.57 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.66 -0.59 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.41 -0.54 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.15 -0.65 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.94 -0.57 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.74 -0.65 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.55 -0.59 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.36 -0.60 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.19 -0.59 46 0 0 0
TOTAL PUT 301 4,307 +107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 79.35
06FEB26 49.00 C 0.00 0.00 0.00 30.63 +1.09 371 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 29.63 +1.11 357 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 27.13 +1.11 325 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 24.63 +0.88 293 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 22.14 +1.12 265 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 19.64 +0.90 236 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 17.14 +0.87 207 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 14.64 +1.09 179 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 12.14 +1.09 152 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 9.64 +1.13 125 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 7.14 +1.13 97 0 0 0
06FEB26 75.00 C 4.70 4.76 4.70 4.64 +1.04 69 40 46 0
06FEB26 77.50 C 1.88 2.35 1.88 2.20 +1.05 43 13 514 0
06FEB26 80.00 C 0.15 0.39 0.13 0.28 +0.17 22 430 766 -133
06FEB26 82.50 C 0.04 0.04 0.04 0.03 +0.02 30 71 847 +48
06FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 391 0
06FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 200 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 30.63 +1.09 171 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 29.63 +0.83 165 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 27.13 +0.51 150 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 24.63 +0.88 135 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 22.14 +1.10 122 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 19.64 +0.74 108 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 17.14 +0.87 95 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 14.64 +1.03 82 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 12.14 +1.09 69 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 9.64 +1.01 57 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 7.14 +1.13 44 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 4.64 +1.00 31 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 2.20 +0.74 19 0 500 0
13FEB26 80.00 C 0.43 0.75 0.43 0.64 +0.33 18 603 486 -22
13FEB26 82.50 C 0.11 0.17 0.11 0.11 +0.08 18 379 891 +369
13FEB26 85.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 72 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 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 70 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.63 +1.00 105 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.63 +0.83 101 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.13 +0.51 92 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.63 +0.53 82 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.14 +1.05 74 0 6 0
26FEB26 60.00 C 19.91 19.91 19.91 19.64 +0.74 66 250 252 +248
26FEB26 62.50 C 0.00 0.00 0.00 17.14 +0.87 57 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 14.64 +1.03 49 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 12.14 +1.09 41 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 9.64 +0.99 33 0 2 0
26FEB26 72.50 C 0.00 0.00 0.00 7.14 +0.93 26 0 120 0
26FEB26 75.00 C 0.00 0.00 0.00 4.79 +0.99 22 0 116 0
26FEB26 77.50 C 2.05 2.85 2.05 2.58 +0.88 17 141 593 -36
26FEB26 80.00 C 0.64 1.08 0.64 0.93 +0.33 14 427 2,921 +74
26FEB26 82.50 C 0.25 0.36 0.24 0.31 +0.11 16 818 2,768 +106
26FEB26 85.00 C 0.10 0.13 0.10 0.12 +0.06 18 225 3,715 +217
26FEB26 87.50 C 0.04 0.07 0.04 0.05 +0.03 20 213 4,030 +122
26FEB26 90.00 C 0.04 0.04 0.04 0.02 +0.01 22 475 1,369 +361
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 585 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 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 53 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 30.63 +1.00 58 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.63 +0.44 55 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.13 +0.51 49 0 0 0
30MAR26 55.00 C 24.95 24.95 24.95 24.63 +0.53 43 2 2 -2
30MAR26 57.50 C 0.00 0.00 0.00 22.14 +1.05 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.64 +0.74 33 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 17.14 +0.87 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.64 +0.84 22 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 12.14 +0.64 16 0 0 0
30MAR26 70.00 C 10.02 10.02 10.02 9.67 +0.67 15 2 10 0
30MAR26 72.50 C 0.00 0.00 0.00 7.26 +0.72 15 0 25 0
30MAR26 75.00 C 4.70 5.60 4.70 5.01 +0.58 15 73 367 +10
30MAR26 77.50 C 3.15 3.15 2.96 3.14 +0.61 15 142 847 +141
30MAR26 80.00 C 1.72 1.99 1.60 1.68 +0.30 15 771 5,410 +356
30MAR26 82.50 C 0.83 1.07 0.82 0.86 +0.16 15 1,677 3,125 +437
30MAR26 85.00 C 0.50 0.62 0.50 0.42 +0.08 16 373 3,097 +134
30MAR26 87.50 C 0.36 0.38 0.34 0.20 +0.04 17 187 3,891 +140
30MAR26 90.00 C 0.23 0.23 0.23 0.10 +0.03 18 6 4,478 0
30MAR26 92.50 C 0.16 0.16 0.15 0.05 +0.01 19 109 8,264 0
30MAR26 95.00 C 0.10 0.10 0.10 0.03 +0.01 20 5 499 0
30MAR26 97.50 C 0.08 0.08 0.08 0.02 +0.01 21 15 567 +15
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 992 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 825 0
30MAR26 105.00 C 0.03 0.03 0.03 0.01 0.00 26 40 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 30.67 +0.81 32 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.67 +0.48 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.19 +0.57 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.71 +0.61 25 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.22 +0.41 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.74 +0.70 17 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.26 +0.56 18 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.78 +0.62 16 0 2 0
29APR26 67.50 C 0.00 0.00 0.00 12.31 +0.66 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.88 +0.68 15 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.55 +0.65 15 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 5.42 +0.59 15 0 277 0
29APR26 77.50 C 0.00 0.00 0.00 3.72 +0.61 15 0 663 0
29APR26 80.00 C 2.23 2.23 2.23 2.28 +0.48 15 61 1,044 +61
29APR26 82.50 C 1.28 1.46 1.28 1.36 +0.16 15 159 907 +17
29APR26 85.00 C 0.80 1.01 0.80 0.79 -0.01 16 966 1,706 +598
29APR26 87.50 C 0.00 0.00 0.00 0.45 -0.13 17 0 852 0
29APR26 90.00 C 0.42 0.42 0.42 0.25 -0.19 17 5 311 0
29APR26 92.50 C 0.30 0.30 0.30 0.14 -0.22 18 20 880 +20
29APR26 95.00 C 0.00 0.00 0.00 0.08 -0.22 18 0 396 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 -0.20 19 0 94 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 -0.19 20 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.18 21 0 0 0
29APR26 105.00 C 0.06 0.07 0.06 0.01 -0.18 21 23 29 +23
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.17 22 0 1,113 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.16 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.15 25 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.78 +0.16 28 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.79 +0.19 28 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.31 +0.40 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.83 +0.73 18 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.35 +0.40 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.87 +0.47 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.40 +0.55 15 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.93 +0.60 15 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.48 +0.63 14 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.10 +0.64 14 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.84 +0.61 14 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.79 +0.57 14 0 90 0
28MAY26 77.50 C 4.01 4.10 3.78 4.17 +0.70 15 52 231 +50
28MAY26 80.00 C 2.48 2.81 2.48 2.74 +0.51 15 154 306 +154
28MAY26 82.50 C 1.61 1.89 1.61 1.78 +0.26 15 324 664 +228
28MAY26 85.00 C 0.00 0.00 0.00 1.14 +0.05 16 2 461 0
28MAY26 87.50 C 0.75 0.83 0.75 0.72 -0.11 16 31 316 +31
28MAY26 90.00 C 0.00 0.00 0.00 0.45 -0.20 17 0 36 0
28MAY26 92.50 C 0.43 0.43 0.43 0.28 -0.25 17 30 30 +30
28MAY26 95.00 C 0.33 0.35 0.33 0.18 -0.27 18 16 110 +16
28MAY26 97.50 C 0.25 0.25 0.25 0.12 -0.27 19 5 5 +5
28MAY26 100.00 C 0.00 0.00 0.00 0.08 -0.26 19 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 -0.26 20 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 -0.25 21 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 -0.24 22 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 -0.24 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.81 +0.19 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.81 +0.18 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.34 +0.41 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.86 +0.33 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.38 +0.40 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.91 +0.51 17 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.43 +0.56 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.96 +0.59 14 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.51 +0.62 14 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 10.10 +0.61 14 0 87 0
29JUN26 72.50 C 0.00 0.00 0.00 8.04 +0.80 16 0 148 0
29JUN26 75.00 C 5.86 5.86 5.86 5.89 +0.67 15 18 51 +18
29JUN26 77.50 C 0.00 0.00 0.00 4.17 +0.68 15 0 324 0
29JUN26 80.00 C 3.01 3.05 3.01 2.74 +0.51 15 28 771 0
29JUN26 82.50 C 2.00 2.01 1.88 1.78 +0.26 15 50 1,313 -10
29JUN26 85.00 C 1.32 1.32 1.32 1.14 +0.05 16 7 3,201 +7
29JUN26 87.50 C 1.03 1.03 1.03 0.72 -0.11 16 10 1,320 0
29JUN26 90.00 C 0.00 0.00 0.00 0.45 -0.20 17 0 2,223 0
29JUN26 92.50 C 0.52 0.52 0.52 0.28 -0.25 17 3 1,774 0
29JUN26 95.00 C 0.40 0.40 0.40 0.18 -0.27 18 2 2,028 -2
29JUN26 97.50 C 0.00 0.00 0.00 0.12 -0.27 18 0 199 0
29JUN26 100.00 C 0.22 0.23 0.22 0.08 -0.26 19 6 629 +4
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.25 19 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 -0.25 20 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.24 21 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.24 21 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.15 21 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.81 +0.19 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.82 +0.19 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.34 +0.30 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.86 +0.33 0 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.39 +0.41 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.91 +0.48 14 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.43 +0.56 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.96 +0.59 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.52 +0.58 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.18 +0.69 14 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 8.05 +0.81 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.29 +0.69 15 0 214 0
29SEP26 77.50 C 0.00 0.00 0.00 4.66 +0.57 15 0 43 0
29SEP26 80.00 C 3.22 3.39 3.22 3.52 +0.59 16 34 2,374 0
29SEP26 82.50 C 2.33 2.33 2.33 2.70 +0.33 17 30 206 +30
29SEP26 85.00 C 0.00 0.00 0.00 2.09 +0.09 17 0 1,030 0
29SEP26 87.50 C 0.00 0.00 0.00 1.64 -0.09 18 0 1,355 0
29SEP26 90.00 C 1.09 1.09 1.09 1.29 -0.24 19 3 2,907 0
29SEP26 92.50 C 0.00 0.00 0.00 1.05 -0.35 20 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 0.86 -0.44 20 0 1,193 0
29SEP26 97.50 C 0.00 0.00 0.00 0.71 -0.50 21 0 89 0
29SEP26 100.00 C 0.44 0.44 0.44 0.60 -0.56 22 172 212 -15
29SEP26 102.50 C 0.00 0.00 0.00 0.50 -0.62 22 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.43 -0.67 23 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.38 -0.70 24 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.33 -0.73 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.29 -0.76 25 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.27 -0.77 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.24 -0.79 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.22 -0.80 27 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.81 +0.19 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.82 +0.19 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.34 +0.30 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.86 +0.33 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.39 +0.41 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.91 +0.48 17 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.43 +0.56 14 0 0 0
30DEC26 65.00 C 15.20 15.71 14.92 14.96 +0.59 13 14 75 +5
30DEC26 67.50 C 0.00 0.00 0.00 12.53 +0.59 13 0 0 0
30DEC26 70.00 C 9.93 10.64 9.93 10.56 +0.91 16 8 57 0
30DEC26 72.50 C 0.00 0.00 0.00 8.22 +0.67 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.42 +0.53 14 0 111 0
30DEC26 77.50 C 4.90 4.90 4.90 5.00 +0.21 14 11 646 +11
30DEC26 80.00 C 0.00 0.00 0.00 3.96 +0.01 15 0 910 0
30DEC26 82.50 C 2.83 2.83 2.83 3.15 0.00 16 4 572 +4
30DEC26 85.00 C 2.30 2.30 2.30 2.54 +0.05 16 2 784 +2
30DEC26 87.50 C 1.75 1.75 1.75 2.06 +0.09 17 10 437 0
30DEC26 90.00 C 1.40 1.40 1.38 1.72 +0.17 18 205 856 +205
30DEC26 92.50 C 1.16 1.16 1.16 1.43 +0.03 18 1 389 +1
30DEC26 95.00 C 0.94 1.00 0.94 1.20 -0.10 19 43 343 +40
30DEC26 97.50 C 0.00 0.00 0.00 1.02 -0.19 19 0 7 0
30DEC26 100.00 C 0.70 0.70 0.70 0.88 -0.28 20 1 63 +1
30DEC26 102.50 C 0.00 0.00 0.00 0.76 -0.36 21 0 101 0
30DEC26 105.00 C 0.00 0.00 0.00 0.67 -0.43 21 0 149 0
30DEC26 107.50 C 0.00 0.00 0.00 0.59 -0.49 22 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.53 -0.53 23 0 137 0
30DEC26 112.50 C 0.00 0.00 0.00 0.50 -0.55 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.45 -0.59 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.40 -0.63 24 0 13 0
TOTAL CALL 9,997 104,500 +4,119
06FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.05 238 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.06 229 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.07 206 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.08 185 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.09 164 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.09 156 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.03 -0.09 142 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.04 -0.09 126 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.05 -0.09 109 0 60 0
06FEB26 70.00 P 0.00 0.00 0.00 0.06 -0.09 90 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.09 -0.07 74 0 123 0
06FEB26 75.00 P 0.00 0.00 0.00 0.14 -0.04 57 0 642 0
06FEB26 77.50 P 0.12 0.12 0.03 0.27 -0.02 39 44 581 0
06FEB26 80.00 P 1.20 1.20 0.63 0.88 -0.91 21 168 806 -125
06FEB26 82.50 P 3.05 3.05 3.05 3.16 -1.04 27 9 50 0
06FEB26 85.00 P 0.00 0.00 0.00 5.65 -1.05 0 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 8.15 -1.05 0 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 10.65 -1.05 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 13.15 -1.05 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 15.65 -1.05 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 18.15 -1.05 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 20.65 -1.05 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 23.15 -1.05 0 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 25.65 -1.05 0 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 28.15 -1.05 0 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 30.65 -1.05 0 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.05 112 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.06 108 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.07 97 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.08 87 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.09 77 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.09 74 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.03 -0.09 67 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.04 -0.09 59 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.05 -0.09 51 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.06 -0.09 42 0 15 0
13FEB26 72.50 P 0.04 0.04 0.04 0.09 -0.07 35 1 94 0
13FEB26 75.00 P 0.00 0.00 0.00 0.14 -0.04 27 0 124 0
13FEB26 77.50 P 0.23 0.25 0.14 0.27 -0.27 18 211 444 +206
13FEB26 80.00 P 0.82 1.00 0.82 1.18 -0.71 16 51 34 +21
13FEB26 82.50 P 2.90 2.90 2.90 3.22 -0.98 18 20 20 +20
13FEB26 85.00 P 0.00 0.00 0.00 5.65 -1.05 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 8.15 -1.05 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 10.65 -1.05 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 13.15 -1.05 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 15.65 -1.44 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 18.15 -1.05 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 20.65 -1.05 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 23.15 -1.05 0 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 25.65 -1.05 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 28.15 -1.07 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 30.65 -1.05 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.05 72 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.06 69 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.07 62 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.08 56 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.09 49 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.09 47 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 -0.09 43 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.04 -0.09 38 0 66 0
26FEB26 67.50 P 0.00 0.00 0.00 0.05 -0.09 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.06 -0.09 27 0 271 0
26FEB26 72.50 P 0.00 0.00 0.00 0.09 -0.07 22 0 585 0
26FEB26 75.00 P 0.09 0.10 0.07 0.17 -0.08 18 24 1,748 -10
26FEB26 77.50 P 0.46 0.46 0.25 0.51 -0.19 16 858 2,514 +128
26FEB26 80.00 P 1.66 1.66 1.15 1.39 -0.74 14 449 5,318 -92
26FEB26 82.50 P 3.30 3.30 2.87 3.36 -0.94 16 97 3,103 -24
26FEB26 85.00 P 5.40 5.40 5.40 5.69 -1.01 18 46 1,247 0
26FEB26 87.50 P 0.00 0.00 0.00 8.15 -1.05 0 0 766 0
26FEB26 90.00 P 0.00 0.00 0.00 10.65 -1.05 0 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 13.15 -1.05 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.65 -1.44 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.15 -1.63 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.65 -1.49 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.15 -1.05 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.65 -1.05 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.15 -1.07 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.65 -1.62 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.15 -1.05 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.65 -1.38 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.15 -1.40 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 40.65 -1.05 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.06 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.07 40 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.08 36 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.09 32 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.09 30 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.09 27 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.09 24 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.09 21 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.10 17 0 667 0
30MAR26 72.50 P 0.11 0.13 0.11 0.11 -0.22 15 63 846 -45
30MAR26 75.00 P 0.32 0.33 0.26 0.34 -0.33 15 580 3,319 +534
30MAR26 77.50 P 0.90 0.94 0.74 0.89 -0.41 14 242 5,271 +17
30MAR26 80.00 P 1.99 2.21 1.69 1.92 -0.74 14 266 4,818 +187
30MAR26 82.50 P 3.64 3.64 3.32 3.60 -0.95 14 36 4,330 +36
30MAR26 85.00 P 6.23 6.23 5.89 5.83 -0.98 16 134 3,841 0
30MAR26 87.50 P 7.93 7.93 7.93 8.18 -1.03 17 3 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 10.65 -1.05 0 0 1,766 0
30MAR26 92.50 P 0.00 0.00 0.00 13.15 -1.05 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.65 -1.44 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.15 -1.63 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.65 -1.49 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.15 -1.05 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.65 -1.05 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.15 -1.07 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.65 -1.62 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.15 -1.05 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.65 -1.58 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.15 -1.40 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.65 -1.05 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.06 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.07 32 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.08 29 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.09 25 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.09 24 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 -0.09 22 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 -0.09 20 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 -0.09 17 0 260 0
29APR26 70.00 P 0.00 0.00 0.00 0.08 -0.09 15 0 660 0
29APR26 72.50 P 0.20 0.20 0.20 0.22 -0.19 14 21 778 0
29APR26 75.00 P 0.52 0.52 0.44 0.58 -0.31 14 202 1,747 +34
29APR26 77.50 P 1.30 1.31 1.00 1.25 -0.44 14 174 3,925 +18
29APR26 80.00 P 2.60 2.60 2.30 2.33 -0.58 14 70 1,127 +70
29APR26 82.50 P 0.00 0.00 0.00 3.92 -1.17 14 0 784 0
29APR26 85.00 P 0.00 0.00 0.00 6.03 -0.88 16 0 276 0
29APR26 87.50 P 0.00 0.00 0.00 8.26 -1.18 16 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 10.66 -1.18 17 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 13.15 -1.48 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.65 -1.44 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.15 -1.63 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.65 -1.59 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.15 -1.05 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.65 -1.05 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.15 -1.07 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.65 -1.62 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.15 -1.05 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.06 30 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.08 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.09 22 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.09 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 -0.09 19 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 -0.09 17 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 0.05 -0.09 15 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.15 -0.12 15 0 5 0
28MAY26 72.50 P 0.35 0.37 0.35 0.35 -0.22 14 70 245 +60
28MAY26 75.00 P 0.90 0.90 0.70 0.78 -0.33 14 103 374 +103
28MAY26 77.50 P 1.63 1.63 1.36 1.51 -0.44 14 380 490 +338
28MAY26 80.00 P 2.98 2.98 2.78 2.60 -0.56 14 54 138 +42
28MAY26 82.50 P 4.33 4.35 3.97 4.16 -0.93 14 192 209 +132
28MAY26 85.00 P 0.00 0.00 0.00 6.21 -1.21 16 0 77 0
28MAY26 87.50 P 0.00 0.00 0.00 8.37 -1.45 16 0 109 0
28MAY26 90.00 P 0.00 0.00 0.00 10.71 -1.37 17 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 13.15 -1.48 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.65 -1.44 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.15 -1.63 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.65 -1.59 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.15 -1.06 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.65 -1.05 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.15 -1.07 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.65 -1.62 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.05 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.06 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.07 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.08 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.09 18 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.09 16 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.09 15 0 381 0
29JUN26 65.00 P 0.12 0.12 0.12 0.06 -0.13 14 30 533 +30
29JUN26 67.50 P 0.20 0.20 0.20 0.17 -0.23 14 6 393 +6
29JUN26 70.00 P 0.38 0.38 0.38 0.39 -0.36 13 140 3,570 +140
29JUN26 72.50 P 0.76 0.79 0.76 0.84 -0.47 13 76 2,399 +60
29JUN26 75.00 P 1.73 1.73 1.36 1.57 -0.59 13 674 2,452 +572
29JUN26 77.50 P 2.57 2.57 2.43 2.65 -0.67 13 110 2,902 -4
29JUN26 80.00 P 3.73 3.73 3.70 4.07 -0.74 13 704 3,434 +476
29JUN26 82.50 P 0.00 0.00 0.00 5.90 -0.76 13 0 2,599 0
29JUN26 85.00 P 8.00 8.00 8.00 7.95 -0.99 13 3 1,437 0
29JUN26 87.50 P 0.00 0.00 0.00 10.13 -0.83 11 0 1,282 0
29JUN26 90.00 P 0.00 0.00 0.00 12.77 -0.54 16 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 15.16 -0.43 17 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.58 -0.70 17 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.02 -0.34 18 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.47 -0.29 19 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.93 -0.56 19 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.40 -0.21 20 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.87 -0.77 21 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.34 -0.26 22 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.81 -0.86 22 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.28 +0.05 21 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.76 -0.41 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.23 -0.37 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.05 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.06 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.07 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.08 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.09 14 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.09 13 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.16 12 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 -0.28 12 0 96 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 -0.39 13 0 69 0
29SEP26 70.00 P 1.06 1.06 1.06 0.81 -0.46 14 4 403 +4
29SEP26 72.50 P 0.00 0.00 0.00 1.56 -0.54 15 0 735 0
29SEP26 75.00 P 0.00 0.00 0.00 2.61 -0.59 15 0 1,974 0
29SEP26 77.50 P 4.27 4.27 4.27 3.97 -0.56 16 150 1,169 -150
29SEP26 80.00 P 5.91 5.91 5.61 5.60 -0.52 17 64 3,958 -34
29SEP26 82.50 P 0.00 0.00 0.00 7.42 -0.41 18 0 988 0
29SEP26 85.00 P 10.24 10.24 10.24 9.19 -1.29 18 1 307 -1
29SEP26 87.50 P 0.00 0.00 0.00 11.29 -1.52 19 0 230 0
29SEP26 90.00 P 14.00 14.00 13.80 13.47 -1.72 19 20 332 +20
29SEP26 92.50 P 0.00 0.00 0.00 15.74 -1.82 20 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 18.06 -2.03 21 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 20.41 -2.15 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.80 -2.26 22 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 25.21 -1.91 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.63 -2.13 23 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.06 -1.12 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.50 -2.11 25 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.96 -1.22 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.41 -1.24 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.87 -1.88 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.33 -1.72 27 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.05 18 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.06 17 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.07 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.08 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.09 12 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.09 11 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.11 12 0 193 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 -0.18 12 0 146 0
30DEC26 67.50 P 0.81 0.81 0.80 0.52 -0.23 13 4 311 +1
30DEC26 70.00 P 1.40 1.40 1.40 1.05 -0.31 13 63 393 +3
30DEC26 72.50 P 0.00 0.00 0.00 1.82 -0.53 14 0 659 0
30DEC26 75.00 P 2.98 2.98 2.98 2.89 -0.74 15 62 1,266 +52
30DEC26 77.50 P 4.71 4.71 4.36 4.23 -0.94 15 2 1,243 -1
30DEC26 80.00 P 5.99 5.99 5.92 5.81 -1.12 16 6 1,039 -2
30DEC26 82.50 P 0.00 0.00 0.00 7.61 -0.66 17 0 642 0
30DEC26 85.00 P 0.00 0.00 0.00 9.33 -1.32 17 0 666 0
30DEC26 87.50 P 13.64 13.64 13.64 11.39 -1.42 17 1 73 -1
30DEC26 90.00 P 0.00 0.00 0.00 13.57 -1.62 18 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 15.82 -1.74 18 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 18.12 -1.97 19 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 20.47 -2.09 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.84 -2.22 20 2 6 +2
30DEC26 102.50 P 0.00 0.00 0.00 25.24 -1.88 21 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.66 -2.10 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.09 -1.09 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.53 -2.08 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.98 -1.53 23 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.43 -2.02 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.89 -1.86 25 0 2 0
TOTAL PUT 6,690 100,258 +2,823
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$ 7.28
26FEB26 5.00 C 0.00 0.00 0.00 2.29 - 60 0 0 -
26FEB26 5.25 C 0.00 0.00 0.00 2.04 +0.02 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.79 +0.01 42 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.54 0.00 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
26FEB26 6.50 C 0.81 0.82 0.81 0.80 -0.01 27 55 55 +55
26FEB26 6.75 C 0.00 0.00 0.00 0.56 -0.01 24 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.36 -0.01 25 6 53 0
26FEB26 7.25 C 0.22 0.22 0.18 0.20 -0.01 25 6 302 0
26FEB26 7.50 C 0.09 0.11 0.09 0.10 0.00 25 77 179 +40
26FEB26 7.75 C 0.04 0.06 0.04 0.04 -0.01 25 130 427 +63
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 6 1,793 +6
26FEB26 8.25 C 0.01 0.01 0.01 0.01 0.00 29 20 1,933 0
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 40 0 449 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 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 54 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.30 - 0 0 0 -
30MAR26 5.25 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.56 0.00 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.31 -0.01 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.07 +0.03 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.85 0.00 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.48 +0.02 27 0 65 0
30MAR26 7.25 C 0.35 0.35 0.33 0.33 +0.01 26 76 219 +74
30MAR26 7.50 C 0.00 0.00 0.00 0.21 0.00 26 0 466 0
30MAR26 7.75 C 0.13 0.15 0.13 0.13 0.00 26 22 295 +15
30MAR26 8.00 C 0.10 0.10 0.10 0.08 0.00 26 105 736 +105
30MAR26 8.25 C 0.07 0.07 0.07 0.05 +0.01 27 30 435 +30
30MAR26 8.50 C 0.04 0.04 0.04 0.03 0.00 27 20 774 +20
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 305 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 649 0
30MAR26 9.25 C 0.02 0.02 0.02 0.01 0.00 31 2 149 +2
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 45 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 54 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 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 73 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.31 - 0 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.82 -0.01 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.57 -0.01 22 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.34 0.00 26 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.11 0.00 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.89 0.00 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.70 +0.01 25 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.52 0.00 24 0 30 0
29APR26 7.25 C 0.39 0.39 0.37 0.40 0.00 26 6 12 +6
29APR26 7.50 C 0.00 0.00 0.00 0.29 0.00 26 0 751 0
29APR26 7.75 C 0.00 0.00 0.00 0.20 0.00 26 0 625 0
29APR26 8.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 1,419 0
29APR26 8.25 C 0.00 0.00 0.00 0.09 0.00 26 0 1,128 0
29APR26 8.50 C 0.00 0.00 0.00 0.06 0.00 26 0 230 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 0.00 26 0 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 25 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 5.00 C 0.00 0.00 0.00 2.32 - 0 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 2.08 -0.01 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.83 -0.02 21 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.60 -0.01 26 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.36 0.00 24 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.14 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.94 -0.02 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.75 +0.02 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.58 0.00 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.44 -0.01 24 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.34 0.00 25 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.24 -0.01 24 0 1,300 0
28MAY26 8.00 C 0.00 0.00 0.00 0.18 0.00 25 0 900 0
28MAY26 8.25 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 0.00 25 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.33 - 29 0 0 -
29JUN26 5.25 C 0.00 0.00 0.00 2.08 -0.01 24 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 -0.01 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 -0.01 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.14 0.00 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 -0.02 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 0.00 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 -0.01 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 -0.02 23 0 110 0
29JUN26 7.50 C 0.36 0.36 0.36 0.34 -0.01 24 201 242 +189
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.02 23 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 444 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 0.00 24 0 241 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 0.00 24 0 560 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 207 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 826 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 373 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 5.00 C 0.00 0.00 0.00 2.33 - 26 0 0 -
29SEP26 5.25 C 0.00 0.00 0.00 2.09 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 0.00 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 +0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 +0.03 26 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 +0.03 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 +0.03 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 +0.02 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 -0.02 25 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.49 -0.01 25 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.40 -0.01 26 0 193 0
29SEP26 8.00 C 0.00 0.00 0.00 0.33 -0.01 26 0 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 -0.02 25 0 67 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 205 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.01 26 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 25 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.01 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 142 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 1,229 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 5.00 C 0.00 0.00 0.00 2.33 - 23 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.10 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 +0.02 24 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 +0.03 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.45 +0.03 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 +0.03 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 +0.01 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 0.00 24 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 0.00 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
30DEC26 7.50 C 0.56 0.56 0.56 0.56 -0.03 24 5 33 +5
30DEC26 7.75 C 0.00 0.00 0.00 0.47 -0.03 24 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 -0.02 24 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.02 24 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 -0.02 24 0 111 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30DEC26 9.00 C 0.22 0.23 0.22 0.19 -0.03 24 40 109 +30
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
30DEC26 9.75 C 0.15 0.15 0.15 0.10 -0.02 24 10 15 +10
30DEC26 10.00 C 0.16 0.16 0.16 0.08 -0.02 24 10 152 +10
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 120 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
TOTAL CALL 827 31,722 +660
26FEB26 5.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 67 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 27 0 113 0
26FEB26 7.00 P 0.06 0.07 0.06 0.06 -0.01 23 102 369 +102
26FEB26 7.25 P 0.16 0.16 0.13 0.16 0.00 25 139 1,045 +136
26FEB26 7.50 P 0.32 0.32 0.30 0.30 -0.03 24 7 892 +5
26FEB26 7.75 P 0.00 0.00 0.00 0.51 0.00 27 0 1,251 0
26FEB26 8.00 P 0.00 0.00 0.00 0.73 -0.01 26 0 869 0
26FEB26 8.25 P 0.00 0.00 0.00 0.97 -0.01 0 0 745 0
26FEB26 8.50 P 0.00 0.00 0.00 1.22 -0.01 0 0 154 0
26FEB26 8.75 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 -30
26FEB26 9.00 P 0.00 0.00 0.00 1.72 -0.01 0 0 423 0
26FEB26 9.25 P 0.00 0.00 0.00 1.97 -0.01 0 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.72 -0.01 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.72 -0.01 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.22 -0.01 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.72 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 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 28 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 0.00 0.00 0.00 0.04 0.00 25 0 50 0
30MAR26 6.75 P 0.08 0.08 0.08 0.08 0.00 25 10 414 +10
30MAR26 7.00 P 0.14 0.15 0.14 0.15 0.00 25 12 1,222 +12
30MAR26 7.25 P 0.25 0.26 0.24 0.25 0.00 24 21 575 +2
30MAR26 7.50 P 0.00 0.00 0.00 0.41 +0.01 26 0 500 0
30MAR26 7.75 P 0.00 0.00 0.00 0.58 0.00 26 0 1,718 0
30MAR26 8.00 P 0.00 0.00 0.00 0.77 +0.01 25 0 859 0
30MAR26 8.25 P 0.00 0.00 0.00 1.01 0.00 29 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 1.23 -0.01 27 0 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.47 -0.01 0 0 526 -229
30MAR26 9.00 P 0.00 0.00 0.00 1.72 -0.01 0 0 222 0
30MAR26 9.25 P 0.00 0.00 0.00 1.97 -0.02 0 0 521 0
30MAR26 9.50 P 0.00 0.00 0.00 2.22 -0.01 0 0 158 -79
30MAR26 9.75 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 -273
30MAR26 10.00 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.72 -0.01 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.22 -0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.72 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.22 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.72 -0.03 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.22 -0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.72 -0.04 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 0.00 25 0 11 0
29APR26 6.75 P 0.11 0.12 0.11 0.12 -0.01 24 200 206 +194
29APR26 7.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 226 0
29APR26 7.25 P 0.30 0.30 0.30 0.31 -0.01 24 6 592 +6
29APR26 7.50 P 0.00 0.00 0.00 0.46 +0.01 25 0 195 0
29APR26 7.75 P 0.00 0.00 0.00 0.63 0.00 26 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.81 -0.01 25 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 1.02 -0.02 25 0 826 0
29APR26 8.50 P 0.00 0.00 0.00 1.24 -0.02 25 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.48 -0.02 26 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.01 25 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 0.00 0.00 0.00 0.10 0.00 24 0 85 0
28MAY26 6.75 P 0.15 0.16 0.15 0.16 -0.01 24 75 114 +75
28MAY26 7.00 P 0.00 0.00 0.00 0.25 0.00 24 0 212 0
28MAY26 7.25 P 0.37 0.37 0.37 0.38 +0.01 26 1 1,429 +1
28MAY26 7.50 P 0.00 0.00 0.00 0.52 +0.01 26 0 651 0
28MAY26 7.75 P 0.68 0.68 0.68 0.68 0.00 26 60 1,390 +30
28MAY26 8.00 P 0.00 0.00 0.00 0.84 -0.04 25 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 1.04 -0.04 25 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.26 0.00 25 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.49 -0.01 25 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.72 -0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 - 29 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 0.00 0.00 0.00 0.03 0.00 24 0 32 0
29JUN26 6.00 P 0.05 0.05 0.05 0.05 -0.01 23 38 32 +30
29JUN26 6.25 P 0.08 0.08 0.08 0.09 -0.01 23 1 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 243 0
29JUN26 6.75 P 0.22 0.22 0.22 0.22 -0.02 23 3 119 0
29JUN26 7.00 P 0.31 0.33 0.31 0.32 -0.02 22 8 685 +8
29JUN26 7.25 P 0.00 0.00 0.00 0.44 -0.02 22 0 825 0
29JUN26 7.50 P 0.00 0.00 0.00 0.59 -0.03 22 0 304 0
29JUN26 7.75 P 0.00 0.00 0.00 0.76 -0.04 22 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.96 -0.02 23 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 -0.03 23 0 135 0
29JUN26 8.50 P 1.41 1.41 1.41 1.38 -0.03 23 5 248 -5
29JUN26 8.75 P 0.00 0.00 0.00 1.60 -0.03 23 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 -0.04 22 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 2.07 -0.02 23 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 -0.03 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 -0.01 25 0 21 0
29JUN26 10.00 P 2.81 2.81 2.81 2.80 -0.01 23 2 206 -2
29JUN26 10.50 P 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.79 -0.01 28 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.28 0.00 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.78 +0.01 32 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.77 +0.02 35 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.26 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.76 +0.01 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.25 +0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.75 -0.01 39 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 - 26 0 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 0.06 -0.01 26 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 0.14 -0.01 26 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.01 26 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.01 26 0 12 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 -0.02 26 0 136 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 -0.02 27 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 -0.03 27 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.05 26 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 -0.05 26 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 -0.06 26 0 233 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 -0.06 26 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 -0.06 26 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.69 -0.08 26 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 -0.08 26 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 -0.08 26 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 -0.09 26 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.59 -0.10 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.83 -0.10 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.31 -0.11 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.79 -0.13 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.29 -0.14 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.78 -0.15 27 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.27 -0.17 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.77 -0.15 30 0 50 0
29SEP26 13.50 P 0.00 0.00 0.00 6.26 -0.15 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.76 -0.13 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.25 -0.13 0 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 - 24 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 5.75 P 0.12 0.12 0.12 0.12 -0.02 24 5 9 +5
30DEC26 6.00 P 0.18 0.18 0.18 0.18 -0.01 24 11 22 +11
30DEC26 6.25 P 0.00 0.00 0.00 0.24 -0.03 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.03 25 0 36 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 -0.04 25 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.04 25 0 306 0
30DEC26 7.25 P 0.77 0.77 0.77 0.68 -0.04 25 2 62 +1
30DEC26 7.50 P 0.00 0.00 0.00 0.80 -0.07 24 0 235 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 -0.07 24 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 -0.08 24 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 -0.08 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.51 -0.08 24 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 -0.09 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 -0.09 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 -0.10 24 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.37 -0.10 24 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 -0.10 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.83 -0.11 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.31 -0.12 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.80 -0.12 25 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.29 -0.14 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.78 -0.15 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.27 -0.17 0 0 0 0
TOTAL PUT 708 31,283 +10
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$ 12.34
26FEB26 8.75 C 0.00 0.00 0.00 3.60 +0.10 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.36 +0.11 55 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.11 +0.11 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.86 +0.11 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.61 +0.12 40 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.36 +0.11 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.86 +0.11 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.36 +0.10 19 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.90 +0.11 24 0 149 0
26FEB26 12.00 C 0.00 0.00 0.00 0.48 +0.08 21 0 147 0
26FEB26 12.50 C 0.21 0.21 0.21 0.21 +0.04 22 110 2,606 +100
26FEB26 13.00 C 0.08 0.09 0.08 0.07 +0.01 22 110 4,588 +110
26FEB26 13.50 C 0.02 0.02 0.02 0.02 0.00 23 20 196 +20
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 58 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 6.37 +0.11 75 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.12 +0.11 69 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.87 +0.11 63 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.62 +0.11 57 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.37 +0.11 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.12 +0.11 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.87 +0.12 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.62 +0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.37 +0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.12 +0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.88 +0.11 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.63 +0.11 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.38 +0.11 32 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.13 +0.11 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.88 +0.11 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.63 +0.10 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.39 +0.14 27 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.90 +0.10 24 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.44 +0.14 24 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.04 +0.10 25 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.67 +0.06 24 0 57 0
30MAR26 12.50 C 0.00 0.00 0.00 0.42 +0.05 24 0 945 0
30MAR26 13.00 C 0.26 0.26 0.26 0.24 +0.02 24 100 1,057 +100
30MAR26 13.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 298 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 0.00 24 0 390 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 25 0 480 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.65 +0.10 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.40 +0.09 25 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.91 +0.14 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.66 +0.13 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.42 +0.08 24 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.95 +0.08 23 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.52 +0.08 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.15 +0.10 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.81 +0.07 24 0 234 0
29APR26 12.50 C 0.00 0.00 0.00 0.55 +0.05 24 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.36 +0.03 25 0 118 0
29APR26 13.50 C 0.00 0.00 0.00 0.22 +0.02 24 0 61 0
29APR26 14.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 107 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 0.00 24 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 3.67 +0.08 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.42 +0.04 21 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.18 +0.07 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.94 +0.09 25 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.70 +0.08 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.47 +0.08 25 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.02 +0.08 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.60 +0.07 24 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.24 +0.09 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.93 +0.08 25 0 510 0
28MAY26 12.50 C 0.00 0.00 0.00 0.66 +0.05 24 0 510 0
28MAY26 13.00 C 0.00 0.00 0.00 0.47 +0.04 25 0 4 0
28MAY26 13.50 C 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.67 +0.10 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.43 +0.10 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.18 +0.09 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.69 +0.09 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.45 +0.07 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.20 +0.08 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.96 +0.07 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.73 +0.04 25 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.50 +0.06 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.06 +0.08 25 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.65 +0.06 24 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.29 +0.07 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.98 +0.07 24 0 202 0
29JUN26 12.50 C 0.75 0.75 0.75 0.73 +0.07 25 4 204 +4
29JUN26 13.00 C 0.00 0.00 0.00 0.52 +0.05 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.37 +0.05 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 +0.04 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 +0.03 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 83 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 4.18 +0.07 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.94 +0.09 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.69 +0.07 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.45 +0.07 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.21 +0.08 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.98 +0.05 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.75 +0.06 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.53 +0.05 25 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.10 +0.04 24 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.72 +0.03 24 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.38 +0.03 24 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.10 +0.02 25 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.85 0.00 24 0 200 0
29SEP26 13.00 C 0.72 0.72 0.72 0.66 +0.01 25 1 16 +1
29SEP26 13.50 C 0.00 0.00 0.00 0.50 -0.01 25 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 -0.04 24 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.70 +0.08 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 +0.07 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.24 +0.10 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.01 +0.08 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.79 +0.09 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.58 +0.08 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.19 +0.08 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.84 +0.09 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.53 +0.07 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.26 +0.05 25 0 30 0
30DEC26 12.50 C 1.06 1.06 1.06 1.02 0.00 24 2 47 +2
30DEC26 13.00 C 0.00 0.00 0.00 0.83 0.00 24 0 48 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 0.00 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 -0.03 25 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.03 25 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.04 25 0 1 0
30DEC26 15.50 C 0.32 0.32 0.32 0.27 -0.03 25 2 2 +2
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
TOTAL CALL 349 14,773 +339
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 864 0
26FEB26 12.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 591 0
26FEB26 12.50 P 0.00 0.00 0.00 0.37 -0.07 24 0 456 0
26FEB26 13.00 P 0.00 0.00 0.00 0.72 -0.11 23 0 153 0
26FEB26 13.50 P 0.00 0.00 0.00 1.17 -0.13 24 0 200 0
26FEB26 14.00 P 0.00 0.00 0.00 1.66 -0.12 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.16 -0.12 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.66 -0.12 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.66 -0.12 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.16 -0.12 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 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 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
30MAR26 11.00 P 0.07 0.07 0.07 0.06 -0.02 25 130 526 +130
30MAR26 11.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 693 0
30MAR26 12.00 P 0.00 0.00 0.00 0.29 -0.05 24 0 354 0
30MAR26 12.50 P 0.00 0.00 0.00 0.53 -0.08 24 0 839 0
30MAR26 13.00 P 0.00 0.00 0.00 0.87 -0.08 25 0 283 0
30MAR26 13.50 P 0.00 0.00 0.00 1.24 -0.15 24 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.69 -0.16 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.16 -0.19 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.66 -0.12 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.66 -0.12 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.16 -0.12 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 38 0
29APR26 11.50 P 0.00 0.00 0.00 0.22 -0.04 24 0 5 0
29APR26 12.00 P 0.00 0.00 0.00 0.40 -0.04 25 0 200 0
29APR26 12.50 P 0.00 0.00 0.00 0.62 -0.09 24 0 338 0
29APR26 13.00 P 0.00 0.00 0.00 0.96 -0.08 25 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 1.30 -0.15 24 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.72 -0.14 24 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.18 -0.17 24 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.66 -0.12 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.66 -0.12 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.16 -0.14 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.66 -0.20 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 45 0
28MAY26 11.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 50 0
28MAY26 11.50 P 0.00 0.00 0.00 0.29 -0.03 24 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.47 -0.05 24 0 540 0
28MAY26 12.50 P 0.00 0.00 0.00 0.72 -0.06 24 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.03 -0.08 25 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.38 -0.13 25 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.78 -0.15 25 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.21 -0.14 24 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.67 -0.13 24 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.66 -0.12 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.16 -0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.66 -0.20 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 25 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 -0.02 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.49 -0.02 25 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.72 -0.02 25 0 200 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 -0.05 24 0 230 0
29JUN26 13.00 P 0.00 0.00 0.00 1.33 -0.02 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.70 -0.02 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.11 -0.02 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.54 -0.01 25 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.99 -0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.46 +0.01 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.93 +0.01 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.41 +0.01 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.90 +0.01 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.39 +0.03 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.02 24 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.02 25 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.04 25 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.04 25 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.06 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.06 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 -0.09 24 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 -0.11 24 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 -0.12 24 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.90 -0.14 25 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 -0.14 25 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.50 -0.18 25 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.85 -0.20 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.23 -0.21 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.64 -0.23 24 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.08 -0.20 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.52 -0.23 24 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.98 -0.20 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.45 -0.20 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.93 -0.21 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.41 -0.20 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.03 25 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 -0.05 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.05 25 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 -0.06 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 -0.07 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 -0.08 25 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.42 -0.10 24 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.59 -0.09 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.80 -0.10 25 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.04 -0.13 25 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.31 -0.14 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.63 -0.18 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.97 -0.20 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.34 -0.22 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.73 -0.23 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.15 -0.23 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.58 -0.25 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.03 -0.25 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.49 -0.23 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.95 -0.26 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.43 -0.24 25 0 0 0
TOTAL PUT 130 9,004 +130
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$ 65.30
26FEB26 42.00 C 0.00 0.00 0.00 23.37 +1.27 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.37 +1.26 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.37 +0.69 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.38 +1.20 51 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.38 +1.25 46 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.38 +1.26 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.38 +1.26 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.38 +1.22 0 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 15.39 +1.24 39 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 12.89 +1.20 27 0 72 0
26FEB26 55.00 C 0.00 0.00 0.00 10.40 +1.27 27 0 369 0
26FEB26 57.50 C 8.20 8.20 8.20 7.96 +1.20 29 2 523 -2
26FEB26 60.00 C 5.29 5.42 5.29 5.64 +1.16 28 31 941 -31
26FEB26 62.50 C 3.40 3.80 3.40 3.61 +0.87 28 42 1,578 -10
26FEB26 65.00 C 1.94 2.15 1.83 2.05 +0.56 28 41 1,372 +40
26FEB26 67.50 C 1.08 1.08 0.95 1.04 +0.30 29 151 1,117 +35
26FEB26 70.00 C 0.54 0.57 0.45 0.44 +0.12 29 68 515 +12
26FEB26 72.50 C 0.25 0.25 0.25 0.16 +0.04 28 30 394 +30
26FEB26 75.00 C 0.12 0.12 0.12 0.06 +0.02 29 60 64 +34
26FEB26 77.50 C 0.00 0.00 0.00 0.02 0.00 30 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 35.43 +0.75 68 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 34.43 +1.27 55 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.43 +1.27 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.44 +1.24 56 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.44 +0.88 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.45 +1.19 54 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 29.45 +0.72 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.45 +0.71 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.46 +1.30 43 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 26.46 +1.23 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 25.47 +1.30 42 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.47 +1.15 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 23.48 +0.64 40 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.48 +1.30 31 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 21.48 +0.80 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 20.49 +1.11 31 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 19.49 +1.29 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 18.50 +1.38 30 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 17.51 +1.18 31 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 16.52 +1.36 30 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 15.53 +1.38 30 0 2,786 0
30MAR26 52.50 C 0.00 0.00 0.00 13.09 +1.33 30 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 10.72 +1.49 29 0 830 0
30MAR26 57.50 C 0.00 0.00 0.00 8.49 +1.35 30 0 441 0
30MAR26 60.00 C 0.00 0.00 0.00 6.47 +1.17 30 0 706 0
30MAR26 62.50 C 4.79 4.79 4.79 4.68 +0.92 29 3 1,234 0
30MAR26 65.00 C 3.03 3.20 3.03 3.29 +0.74 30 52 533 +20
30MAR26 67.50 C 2.07 2.28 2.07 2.26 +0.53 30 38 667 +26
30MAR26 70.00 C 1.46 1.55 1.46 1.44 +0.38 30 37 469 +36
30MAR26 72.50 C 1.07 1.09 1.06 0.87 +0.25 30 100 519 +66
30MAR26 75.00 C 0.62 0.62 0.62 0.51 +0.17 30 40 290 0
30MAR26 77.50 C 0.45 0.45 0.45 0.28 +0.10 30 30 127 0
30MAR26 80.00 C 0.29 0.29 0.29 0.15 +0.05 30 10 45 +10
30MAR26 82.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 52 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 23.57 +0.73 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 22.58 +1.04 26 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.59 +0.77 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.60 +1.15 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.61 +0.74 28 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.62 +0.76 27 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.64 +1.11 28 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.66 +1.17 28 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.69 +1.12 28 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.32 +1.56 28 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 11.04 +1.23 28 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 8.92 +1.34 28 0 749 0
29APR26 60.00 C 7.15 7.15 7.15 7.00 +1.15 28 5 967 0
29APR26 62.50 C 0.00 0.00 0.00 5.30 +0.96 28 0 361 0
29APR26 65.00 C 4.01 4.01 4.01 3.94 +0.78 28 40 1,154 0
29APR26 67.50 C 0.00 0.00 0.00 2.90 +0.63 29 0 408 0
29APR26 70.00 C 2.20 2.20 2.20 2.02 +0.46 29 5 208 +5
29APR26 72.50 C 1.42 1.42 1.42 1.37 +0.35 29 29 133 +29
29APR26 75.00 C 1.04 1.04 1.04 0.90 +0.25 29 30 100 +30
29APR26 77.50 C 0.00 0.00 0.00 0.57 +0.17 28 0 36 0
29APR26 80.00 C 0.00 0.00 0.00 0.36 +0.12 29 0 55 0
29APR26 82.50 C 0.00 0.00 0.00 0.22 +0.08 29 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.72 +0.85 28 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.75 +0.89 29 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.78 +1.01 28 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.81 +0.81 28 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.86 +1.29 28 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.54 +1.62 28 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.32 +1.10 28 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 9.28 +1.04 28 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.43 +1.13 28 0 19 0
28MAY26 62.50 C 0.00 0.00 0.00 5.81 +0.98 28 0 1 0
28MAY26 65.00 C 4.54 4.54 4.54 4.48 +0.82 28 30 73 +30
28MAY26 67.50 C 3.49 3.49 3.49 3.43 +0.69 29 12 78 +5
28MAY26 70.00 C 2.51 2.51 2.45 2.50 +0.55 29 90 120 +90
28MAY26 72.50 C 0.00 0.00 0.00 1.79 +0.44 29 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 1.24 +0.32 28 0 120 0
28MAY26 77.50 C 1.07 1.07 1.07 0.85 +0.24 28 30 46 +30
28MAY26 80.00 C 0.80 0.80 0.80 0.57 +0.18 28 30 30 +30
28MAY26 82.50 C 0.59 0.59 0.57 0.38 +0.13 28 120 120 +120
28MAY26 85.00 C 0.00 0.00 0.00 0.24 +0.08 28 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.15 +0.05 28 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.10 +0.04 28 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 30.60 +0.65 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.61 +0.72 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.62 +0.87 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.63 +0.76 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.64 +1.20 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.65 +0.81 31 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 24.66 +0.83 30 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 23.67 +0.83 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.68 +0.65 28 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 21.69 +0.87 27 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.71 +0.72 28 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 19.73 +0.86 28 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 18.76 +0.90 28 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 17.79 +1.02 28 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 16.84 +0.84 28 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 15.89 +1.32 28 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 13.59 +1.41 28 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 11.42 +1.20 28 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 9.42 +1.18 28 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 7.63 +1.19 28 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 6.06 +1.01 28 0 344 0
29JUN26 65.00 C 4.77 4.77 4.73 4.72 +0.79 28 208 1,873 0
29JUN26 67.50 C 0.00 0.00 0.00 3.61 +0.57 28 200 1,538 +200
29JUN26 70.00 C 2.81 2.87 2.81 2.72 +0.46 28 55 348 +15
29JUN26 72.50 C 0.00 0.00 0.00 2.01 +0.37 28 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 1.47 +0.30 28 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 1.06 +0.26 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.75 +0.20 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.53 +0.15 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.36 +0.10 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.25 +0.07 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.17 +0.05 28 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 24.66 +0.83 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.68 +0.84 28 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 22.70 +0.67 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.72 +0.90 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.76 +0.77 28 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 19.80 +0.93 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.85 +0.97 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.91 +1.04 28 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 17.00 +1.00 28 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 16.09 +0.88 28 0 43 0
29SEP26 52.50 C 0.00 0.00 0.00 13.93 +1.35 28 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.94 +1.39 28 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 10.13 +0.97 28 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 8.51 +0.95 28 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 7.10 +1.27 28 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 5.87 +1.16 28 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 4.81 +1.02 28 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 3.90 +0.85 28 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 3.16 +0.67 28 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 2.55 +0.57 28 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 2.03 +0.55 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.60 +0.44 28 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.28 +0.39 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.00 +0.33 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.77 +0.26 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.61 +0.22 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.72 +0.88 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.76 +0.73 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.81 +0.99 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.88 +0.89 28 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.95 +1.08 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.06 +1.12 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.17 +1.13 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.31 +1.31 28 0 5 0
30DEC26 50.00 C 16.10 16.18 16.10 16.48 +1.27 28 2 226 +2
30DEC26 52.50 C 0.00 0.00 0.00 14.50 +1.74 28 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 12.68 +1.71 28 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 11.02 +1.86 28 0 17 0
30DEC26 60.00 C 8.00 8.00 8.00 9.53 +1.81 28 1 33 0
30DEC26 62.50 C 0.00 0.00 0.00 8.22 +1.77 28 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 7.05 +1.68 28 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 5.99 +1.54 28 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 5.09 +1.44 28 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 4.31 +1.31 28 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.59 +1.09 28 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 3.04 +0.98 28 0 67 0
30DEC26 80.00 C 0.00 0.00 0.00 2.52 +0.93 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.10 +0.83 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.74 +0.73 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.44 +0.66 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.19 +0.56 28 0 0 0
TOTAL CALL 1,622 34,296 +852
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 64 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 348 0
26FEB26 52.50 P 0.04 0.04 0.04 0.01 0.00 35 2 606 -2
26FEB26 55.00 P 0.09 0.09 0.09 0.01 -0.03 29 8 914 0
26FEB26 57.50 P 0.00 0.00 0.00 0.06 -0.10 29 0 845 0
26FEB26 60.00 P 0.36 0.36 0.36 0.24 -0.27 28 6 2,204 0
26FEB26 62.50 P 0.85 0.85 0.68 0.71 -0.50 28 136 1,419 -60
26FEB26 65.00 P 1.80 1.85 1.55 1.65 -0.83 28 193 1,287 +130
26FEB26 67.50 P 3.25 3.25 3.25 3.18 -1.08 29 30 110 -28
26FEB26 70.00 P 5.22 5.44 5.22 5.17 -1.05 31 53 7 +6
26FEB26 72.50 P 0.00 0.00 0.00 7.29 -1.26 29 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.71 -1.39 29 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 12.20 -1.30 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.70 -1.30 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.20 -1.30 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.70 -1.30 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.20 -1.30 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.70 -1.30 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 333 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1,245 0
30MAR26 52.50 P 0.14 0.14 0.12 0.08 -0.03 30 240 919 +54
30MAR26 55.00 P 0.00 0.00 0.00 0.20 -0.09 30 0 784 0
30MAR26 57.50 P 0.55 0.55 0.45 0.47 -0.18 30 36 503 +26
30MAR26 60.00 P 0.92 0.93 0.88 0.90 -0.32 29 74 465 +1
30MAR26 62.50 P 1.68 1.73 1.54 1.64 -0.42 29 40 305 0
30MAR26 65.00 P 2.75 2.75 2.75 2.75 -0.68 30 30 236 +15
30MAR26 67.50 P 0.00 0.00 0.00 4.23 -0.85 30 0 506 0
30MAR26 70.00 P 6.19 6.19 6.19 6.02 -0.98 32 12 44 0
30MAR26 72.50 P 0.00 0.00 0.00 7.82 -1.33 30 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.98 -1.36 30 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.30 -1.24 30 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.72 -1.28 30 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.20 -1.30 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.70 -1.30 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.20 -1.30 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.70 -1.30 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 35 0
29APR26 52.50 P 0.25 0.25 0.25 0.18 -0.06 28 1 161 0
29APR26 55.00 P 0.44 0.44 0.44 0.39 -0.12 28 30 199 0
29APR26 57.50 P 0.00 0.00 0.00 0.74 -0.22 28 0 633 0
29APR26 60.00 P 1.25 1.25 1.25 1.28 -0.34 28 2 684 -2
29APR26 62.50 P 0.00 0.00 0.00 2.09 -0.50 28 0 306 0
29APR26 65.00 P 3.40 3.40 3.14 3.23 -0.67 28 90 679 +46
29APR26 67.50 P 4.61 4.61 4.61 4.70 -0.76 29 24 283 +24
29APR26 70.00 P 0.00 0.00 0.00 6.46 -0.54 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.16 -0.99 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.22 -1.12 28 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.45 -1.17 28 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.79 -1.23 28 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.21 -1.29 28 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.70 -1.30 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.20 -1.30 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.70 -1.30 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
28MAY26 50.00 P 0.33 0.34 0.33 0.23 -0.05 28 60 60 +60
28MAY26 52.50 P 0.00 0.00 0.00 0.46 -0.10 28 0 60 0
28MAY26 55.00 P 0.87 0.87 0.87 0.83 -0.17 28 4 0 -4
28MAY26 57.50 P 0.00 0.00 0.00 1.35 -0.32 28 0 33 0
28MAY26 60.00 P 0.00 0.00 0.00 2.12 -0.42 28 0 51 0
28MAY26 62.50 P 0.00 0.00 0.00 3.13 -0.57 28 0 0 0
28MAY26 65.00 P 4.63 4.63 4.35 4.43 -0.63 28 60 74 +30
28MAY26 67.50 P 0.00 0.00 0.00 6.00 -0.83 28 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.78 -0.55 29 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.60 -1.08 28 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.65 -1.06 28 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.82 -0.66 28 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.08 -1.23 28 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.41 -1.10 28 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.79 -0.61 28 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.20 -0.74 28 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.63 -0.94 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 13 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 -0.05 28 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.29 -0.07 28 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.38 -0.09 28 0 242 0
29JUN26 52.50 P 0.00 0.00 0.00 0.68 -0.14 28 0 74 0
29JUN26 55.00 P 0.00 0.00 0.00 1.13 -0.17 28 0 98 0
29JUN26 57.50 P 0.00 0.00 0.00 1.78 -0.23 28 0 99 0
29JUN26 60.00 P 2.60 2.60 2.60 2.63 -0.32 28 2 108 0
29JUN26 62.50 P 0.00 0.00 0.00 3.70 -0.44 28 0 54 0
29JUN26 65.00 P 0.00 0.00 0.00 4.98 -0.65 28 200 215 +200
29JUN26 67.50 P 0.00 0.00 0.00 6.47 -0.88 28 200 230 +200
29JUN26 70.00 P 0.00 0.00 0.00 8.15 -1.10 28 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.01 -1.24 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.00 -1.38 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.11 -1.06 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.31 -1.12 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.59 -1.16 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.92 -1.20 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.30 -1.23 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.71 -1.24 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 0.00 28 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 0.00 28 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.23 0.00 28 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.30 0.00 28 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.37 0.00 28 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.47 -0.01 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.58 0.00 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.71 -0.02 28 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.85 -0.02 28 0 49 0
29SEP26 52.50 P 0.00 0.00 0.00 1.31 -0.06 28 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 1.92 -0.12 28 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 2.69 -0.17 28 0 62 0
29SEP26 60.00 P 3.45 3.45 3.45 3.65 -0.23 28 4 115 0
29SEP26 62.50 P 0.00 0.00 0.00 4.77 -0.37 28 0 34 0
29SEP26 65.00 P 6.07 6.07 6.07 6.07 -0.52 28 35 85 +35
29SEP26 67.50 P 0.00 0.00 0.00 7.54 -0.66 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.14 -0.38 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.91 -0.98 28 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 12.81 -1.12 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.81 -0.80 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.89 -0.90 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.08 -0.96 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.32 -1.02 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.61 -1.08 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.95 -1.13 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.31 +0.11 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.38 +0.11 28 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.47 +0.14 28 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.57 +0.15 28 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.68 +0.16 28 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.83 +0.21 28 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.97 +0.19 28 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 1.14 +0.22 28 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 1.33 +0.22 28 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.90 +0.24 28 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.60 +0.23 28 0 70 0
30DEC26 57.50 P 0.00 0.00 0.00 3.44 +0.20 28 0 16 0
30DEC26 60.00 P 0.00 0.00 0.00 4.44 +0.14 28 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 5.61 +0.09 28 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.92 -0.02 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.35 -0.18 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.95 -0.14 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.67 -0.47 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.47 -0.67 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.42 -0.84 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.43 -0.49 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.53 -0.61 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.71 -0.71 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.93 -0.81 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.21 -0.90 28 0 0 0
TOTAL PUT 1,572 24,626 +731
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$ 45.94
26FEB26 29.00 C 0.00 0.00 0.00 16.99 +0.43 56 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 15.99 +0.52 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 14.99 +0.18 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 13.99 +0.47 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.00 +0.52 48 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.00 +0.52 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.00 +0.54 33 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.00 +0.52 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.00 +0.51 0 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 8.00 +0.30 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 7.01 +0.52 25 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 6.01 +0.56 20 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 5.02 +0.54 21 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 4.06 +0.52 22 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 3.13 +0.50 21 0 120 0
26FEB26 44.00 C 2.32 2.36 2.32 2.28 +0.41 21 23 140 -1
26FEB26 45.00 C 1.60 1.60 1.54 1.54 +0.29 21 20 241 -10
26FEB26 46.00 C 1.02 1.03 0.99 0.99 +0.22 21 25 285 +14
26FEB26 47.00 C 0.62 0.67 0.62 0.61 +0.14 22 20 466 +20
26FEB26 48.00 C 0.36 0.36 0.36 0.33 +0.08 22 23 244 +16
26FEB26 49.00 C 0.00 0.00 0.00 0.16 +0.04 22 0 556 0
26FEB26 50.00 C 0.14 0.14 0.14 0.08 +0.02 22 15 103 -15
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 51 0
26FEB26 55.00 C 0.02 0.02 0.02 0.01 0.00 30 2 32 +2
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 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 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.02 +0.51 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.03 +0.52 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.03 +0.52 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.04 +0.52 61 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.04 +0.52 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.04 +0.51 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.05 +0.52 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.05 +0.52 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.06 +0.58 44 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.06 +0.50 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.07 +0.58 40 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.07 +0.26 30 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.07 +0.51 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.08 +0.26 29 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.08 +0.18 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.09 +0.52 26 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 10.10 +0.23 26 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 9.11 +0.50 25 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.14 +0.28 25 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.18 +0.50 25 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 6.24 +0.30 25 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 5.35 +0.60 25 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.51 +0.34 25 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 3.73 +0.42 25 0 78 0
30MAR26 44.00 C 3.02 3.02 3.02 2.99 +0.37 25 15 150 0
30MAR26 45.00 C 0.00 0.00 0.00 2.37 +0.32 25 0 254 0
30MAR26 46.00 C 0.00 0.00 0.00 1.86 +0.28 25 0 129 0
30MAR26 47.00 C 0.00 0.00 0.00 1.44 +0.23 25 0 105 0
30MAR26 48.00 C 1.12 1.12 1.12 1.09 +0.18 26 3 97 +3
30MAR26 49.00 C 0.00 0.00 0.00 0.79 +0.14 25 0 45 0
30MAR26 50.00 C 0.62 0.62 0.62 0.56 +0.10 25 1 36 +1
30MAR26 52.50 C 0.00 0.00 0.00 0.22 +0.05 25 0 32 0
30MAR26 55.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 19 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 +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 30 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 16.13 +0.51 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.14 +0.33 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.15 +0.52 26 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.16 +0.34 26 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.17 +0.27 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.18 +0.51 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.20 +0.22 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.23 +0.47 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.28 +0.26 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.35 +0.27 24 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.46 +0.29 24 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.61 +0.60 24 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 4.80 +0.28 24 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.06 +0.46 24 0 69 0
29APR26 44.00 C 3.36 3.36 3.36 3.36 +0.35 24 5 76 +5
29APR26 45.00 C 0.00 0.00 0.00 2.78 +0.32 24 0 59 0
29APR26 46.00 C 2.19 2.29 2.17 2.26 +0.31 24 72 90 +58
29APR26 47.00 C 1.89 1.89 1.89 1.84 +0.24 24 15 210 0
29APR26 48.00 C 0.00 0.00 0.00 1.46 +0.21 24 0 33 0
29APR26 49.00 C 0.00 0.00 0.00 1.13 +0.17 24 0 62 0
29APR26 50.00 C 0.00 0.00 0.00 0.87 +0.15 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.42 +0.08 24 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.18 +0.04 24 0 120 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 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 10.30 +0.21 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.34 +0.58 23 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.41 +0.39 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.50 +0.42 23 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.63 +0.46 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.80 +0.51 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.02 +0.47 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.30 +0.48 24 0 0 0
28MAY26 44.00 C 3.53 3.53 3.53 3.60 +0.36 23 15 65 +15
28MAY26 45.00 C 0.00 0.00 0.00 3.03 +0.32 23 0 80 0
28MAY26 46.00 C 0.00 0.00 0.00 2.53 +0.28 24 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 2.11 +0.25 24 0 25 0
28MAY26 48.00 C 0.00 0.00 0.00 1.72 +0.19 24 0 51 0
28MAY26 49.00 C 0.00 0.00 0.00 1.37 +0.16 24 0 13 0
28MAY26 50.00 C 0.00 0.00 0.00 1.09 +0.14 24 0 28 0
28MAY26 52.50 C 0.00 0.00 0.00 0.58 +0.09 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.29 +0.05 24 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 0.00 23 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 23.14 +0.52 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.15 +0.52 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.16 +0.52 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.16 +0.51 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.17 +0.52 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.18 +0.52 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.19 +0.52 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.20 +0.52 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.21 +0.40 25 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 14.22 +0.59 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.23 +0.41 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.25 +0.35 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.27 +0.59 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.30 +0.21 23 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.35 +0.58 23 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 8.42 +0.40 23 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 7.52 +0.27 23 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 6.66 +0.49 23 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 5.84 +0.28 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.07 +0.48 23 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 4.36 +0.44 23 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 3.71 +0.26 23 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.14 +0.37 23 0 11 0
29JUN26 46.00 C 0.00 0.00 0.00 2.62 +0.34 23 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.17 +0.27 23 0 15 0
29JUN26 48.00 C 1.91 1.91 1.91 1.77 +0.18 23 4 34 +4
29JUN26 49.00 C 0.00 0.00 0.00 1.44 +0.16 23 0 0 0
29JUN26 50.00 C 1.31 1.31 1.31 1.16 +0.15 23 17 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.65 +0.10 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.34 +0.05 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 0.00 23 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.17 +0.52 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.18 +0.52 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.19 +0.52 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.20 +0.52 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.21 +0.40 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.22 +0.51 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.24 +0.42 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.27 +0.37 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.30 +0.62 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.36 +0.21 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.44 +0.31 23 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 8.55 +0.53 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.70 +0.45 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.90 +0.26 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.14 +0.58 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.44 +0.56 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.79 +0.51 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.20 +0.48 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.66 +0.42 23 0 1 0
29SEP26 46.00 C 3.06 3.06 3.06 3.18 +0.39 23 1 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.76 +0.33 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.36 +0.27 23 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.04 +0.21 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.73 +0.14 23 0 46 0
29SEP26 52.50 C 1.27 1.27 1.27 1.16 +0.12 23 17 67 +17
29SEP26 55.00 C 0.00 0.00 0.00 0.76 +0.10 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.48 +0.07 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 +0.05 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.20 +0.52 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.22 +0.41 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.24 +0.53 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.27 +0.45 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.32 +0.42 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.39 +0.54 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.49 +0.34 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.62 +0.49 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 8.80 +0.63 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.01 +0.52 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.28 +0.64 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.59 +0.74 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.95 +0.56 23 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.36 +0.69 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.81 +0.67 23 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.31 +0.63 23 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.85 +0.61 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.43 +0.56 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.05 +0.54 23 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.70 +0.46 23 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.39 +0.41 23 0 16 0
30DEC26 52.50 C 0.00 0.00 0.00 1.74 +0.31 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.28 +0.29 23 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 0.88 +0.21 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.61 +0.18 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.42 +0.13 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.10 23 0 0 0
TOTAL CALL 293 5,638 +129
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 111 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 89 0
26FEB26 43.00 P 0.00 0.00 0.00 0.13 -0.08 22 0 148 0
26FEB26 44.00 P 0.00 0.00 0.00 0.29 -0.15 22 0 139 0
26FEB26 45.00 P 0.52 0.52 0.52 0.56 -0.25 22 10 157 +9
26FEB26 46.00 P 0.99 1.08 0.93 1.00 -0.34 22 52 319 +22
26FEB26 47.00 P 1.72 1.72 1.72 1.62 -0.40 23 15 118 0
26FEB26 48.00 P 2.30 2.30 2.30 2.31 -0.53 22 2 16 0
26FEB26 49.00 P 0.00 0.00 0.00 3.16 -0.59 22 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.09 -0.64 22 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 6.56 -0.65 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 9.06 -0.81 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.56 -0.52 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.06 -0.52 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.56 -0.52 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.06 -0.59 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 110 0
30MAR26 40.00 P 0.17 0.17 0.17 0.14 -0.05 25 10 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.25 -0.06 25 0 112 0
30MAR26 42.00 P 0.00 0.00 0.00 0.40 -0.10 25 0 198 0
30MAR26 43.00 P 0.00 0.00 0.00 0.60 -0.15 25 0 116 0
30MAR26 44.00 P 0.00 0.00 0.00 0.89 -0.19 25 0 58 0
30MAR26 45.00 P 1.22 1.22 1.22 1.27 -0.24 25 15 75 +15
30MAR26 46.00 P 1.71 1.71 1.71 1.75 -0.29 25 15 69 +15
30MAR26 47.00 P 0.00 0.00 0.00 2.34 -0.33 26 0 30 0
30MAR26 48.00 P 2.93 2.93 2.93 2.94 -0.45 25 15 15 +15
30MAR26 49.00 P 0.00 0.00 0.00 3.66 -0.45 25 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 4.45 -0.57 25 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.65 -0.64 25 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.06 -0.81 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.56 -0.52 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.06 -0.52 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.56 -0.52 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.06 -0.59 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 13 0
29APR26 40.00 P 0.27 0.27 0.27 0.27 -0.05 24 5 46 +5
29APR26 41.00 P 0.00 0.00 0.00 0.41 -0.08 24 0 54 0
29APR26 42.00 P 0.00 0.00 0.00 0.59 -0.11 24 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.84 -0.15 24 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 1.16 -0.19 24 0 191 0
29APR26 45.00 P 1.58 1.58 1.58 1.56 -0.23 24 2 50 +2
29APR26 46.00 P 0.00 0.00 0.00 2.04 -0.28 24 0 41 0
29APR26 47.00 P 0.00 0.00 0.00 2.62 -0.32 24 0 6 0
29APR26 48.00 P 0.00 0.00 0.00 3.21 -0.22 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 3.90 -0.24 24 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.65 -0.37 24 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 6.75 -0.54 24 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.08 -0.79 24 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.56 -0.52 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.06 -0.52 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.56 -0.52 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.06 -0.59 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.28 -0.06 24 0 0 0
28MAY26 39.00 P 0.43 0.43 0.43 0.42 -0.08 24 15 45 +15
28MAY26 40.00 P 0.00 0.00 0.00 0.60 -0.11 24 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.81 -0.14 23 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.10 -0.17 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.45 -0.20 23 0 22 0
28MAY26 44.00 P 0.00 0.00 0.00 1.88 -0.22 23 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 2.38 -0.32 23 0 50 0
28MAY26 46.00 P 0.00 0.00 0.00 2.96 -0.31 24 0 28 0
28MAY26 47.00 P 0.00 0.00 0.00 3.61 -0.34 24 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 4.26 -0.22 24 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.99 -0.22 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.76 -0.49 23 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.87 -0.25 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.15 -0.20 24 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.52 -0.50 23 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.95 -0.16 23 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.41 -0.58 24 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.88 -0.58 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.17 -0.04 23 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 -0.04 23 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.39 -0.06 23 0 3 0
29JUN26 39.00 P 0.00 0.00 0.00 0.56 -0.04 23 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.75 -0.08 23 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 1.03 -0.10 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.34 -0.14 23 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.72 -0.14 23 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 2.17 -0.19 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.66 -0.23 23 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 3.21 -0.30 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.83 -0.33 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.49 -0.17 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.20 -0.18 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.96 -0.29 23 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.02 -0.65 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.24 -0.27 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.58 -0.73 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.98 -0.71 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.42 -0.67 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.88 -0.69 22 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 0.01 -0.01 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.20 -0.03 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 -0.04 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.41 -0.05 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.55 -0.05 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.73 -0.07 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.96 -0.07 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.22 -0.10 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.52 -0.12 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.89 -0.14 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 2.28 -0.17 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.74 -0.21 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.26 -0.25 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.79 -0.33 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.39 -0.40 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.02 -0.45 23 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 5.71 -0.29 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.42 -0.54 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.37 -0.65 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.50 -0.75 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.75 -0.80 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.09 -0.74 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.48 -0.77 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.92 -0.86 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 18 0
30DEC26 32.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.28 +0.04 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.37 +0.03 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.50 +0.03 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.65 +0.05 23 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.84 +0.06 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.06 +0.07 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.31 +0.07 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.61 +0.03 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.94 +0.02 23 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 2.33 +0.02 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.74 -0.01 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 3.21 -0.04 23 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.71 -0.11 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.25 -0.16 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.84 -0.20 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.46 -0.24 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.12 -0.30 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.82 -0.34 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.70 -0.47 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.74 -0.62 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.92 -0.63 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.21 -0.62 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.56 -0.69 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.96 -0.82 23 0 0 0
TOTAL PUT 156 4,426 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 35.16
26FEB26 16.50 C 0.00 0.00 0.00 18.69 +0.58 101 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 18.19 +0.70 92 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 17.69 +0.53 78 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 17.19 +0.70 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 16.69 +0.61 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 16.19 +0.70 0 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 15.69 +0.70 0 0 88 0
26FEB26 20.00 C 0.00 0.00 0.00 15.19 +0.56 0 0 580 0
26FEB26 21.00 C 0.00 0.00 0.00 14.20 +0.70 75 0 170 0
26FEB26 22.00 C 0.00 0.00 0.00 13.20 +0.70 66 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 12.20 +0.38 54 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 11.20 +0.70 0 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 10.20 +0.69 0 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 9.21 +0.53 48 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 8.21 +0.50 41 0 648 0
26FEB26 28.00 C 0.00 0.00 0.00 7.23 +0.60 44 0 1,187 0
26FEB26 29.00 C 0.00 0.00 0.00 6.26 +0.65 44 0 2,031 0
26FEB26 30.00 C 4.58 5.40 4.58 5.31 +0.64 43 100 2,131 -40
26FEB26 31.00 C 4.05 4.59 4.05 4.41 +0.59 43 22 1,002 -9
26FEB26 32.00 C 2.77 3.70 2.77 3.58 +0.57 43 12 889 -2
26FEB26 33.00 C 2.61 2.61 2.61 2.80 +0.51 42 1 1,118 +1
26FEB26 34.00 C 1.69 2.28 1.46 2.12 +0.45 42 163 1,190 +85
26FEB26 35.00 C 1.30 1.72 1.00 1.56 +0.34 42 495 3,184 +49
26FEB26 36.00 C 0.82 1.26 0.76 1.14 +0.28 43 361 1,327 -79
26FEB26 37.00 C 0.56 0.91 0.49 0.81 +0.20 43 179 1,220 -26
26FEB26 38.00 C 0.41 0.66 0.33 0.56 +0.15 43 109 956 +38
26FEB26 39.00 C 0.27 0.43 0.24 0.40 +0.13 45 131 937 +32
26FEB26 40.00 C 0.17 0.33 0.17 0.27 +0.10 45 41 1,571 +8
26FEB26 41.00 C 0.15 0.15 0.15 0.18 +0.07 46 15 340 -15
26FEB26 42.00 C 0.17 0.17 0.17 0.12 +0.05 46 45 152 +45
26FEB26 43.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 228 0
26FEB26 44.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 238 0
26FEB26 45.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 696 0
26FEB26 46.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 45 0
26FEB26 47.00 C 0.01 0.02 0.01 0.02 +0.01 51 120 160 +120
26FEB26 48.00 C 0.01 0.01 0.01 0.01 0.00 50 5 431 +5
30MAR26 8.25 C 0.00 0.00 0.00 26.94 +0.69 0 0 815 0
30MAR26 8.50 C 0.00 0.00 0.00 26.70 +0.70 127 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.45 +0.70 122 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.20 +0.69 116 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.95 +0.57 108 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.70 +0.70 95 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.45 +0.60 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.20 +0.70 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.70 +0.70 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.21 +0.70 104 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.71 +0.70 94 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.21 +0.70 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.71 +0.70 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.21 +0.55 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.72 +0.70 85 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.22 +0.70 76 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 20.72 +0.70 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 20.22 +0.70 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 19.72 +0.67 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 19.23 +0.70 70 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 18.73 +0.62 61 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 18.23 +0.62 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 17.73 +0.50 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 17.24 +0.70 62 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 16.74 +0.53 57 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 16.24 +0.64 48 0 123 0
30MAR26 19.50 C 0.00 0.00 0.00 15.74 +0.75 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 15.24 +0.61 0 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 14.25 +0.62 45 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 13.26 +0.70 47 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 12.27 +0.45 46 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 11.28 +0.61 44 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 10.30 +0.69 43 0 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 9.34 +0.66 44 0 1,532 0
30MAR26 27.00 C 7.58 7.58 7.58 8.40 +0.62 44 2 2,544 0
30MAR26 28.00 C 7.30 7.60 7.30 7.48 +0.59 43 2 4,625 -2
30MAR26 29.00 C 0.00 0.00 0.00 6.60 +0.49 43 0 832 0
30MAR26 30.00 C 4.97 6.00 4.95 5.81 +0.63 45 47 3,635 +23
30MAR26 31.00 C 4.39 5.21 4.10 4.99 +0.56 43 375 1,761 +302
30MAR26 32.00 C 3.50 4.04 3.50 4.25 +0.54 43 9 1,575 0
30MAR26 33.00 C 3.45 3.63 3.45 3.58 +0.55 43 2 374 +1
30MAR26 34.00 C 2.48 3.15 2.48 3.01 +0.44 43 217 623 -17
30MAR26 35.00 C 2.14 2.65 2.03 2.47 +0.36 43 223 10,021 +16
30MAR26 36.00 C 1.69 2.14 1.69 2.04 +0.32 43 1,563 2,446 +1,445
30MAR26 37.00 C 1.45 1.74 1.43 1.67 +0.27 43 274 1,169 -183
30MAR26 38.00 C 1.31 1.42 1.31 1.35 +0.21 44 65 2,145 -30
30MAR26 39.00 C 0.00 0.00 0.00 1.12 +0.19 44 22 409 0
30MAR26 40.00 C 0.72 0.98 0.72 0.91 +0.16 45 178 942 +122
30MAR26 41.00 C 0.60 0.78 0.60 0.73 +0.12 45 31 379 +30
30MAR26 42.00 C 0.57 0.57 0.57 0.59 +0.10 46 19 300 +19
30MAR26 43.00 C 0.55 0.55 0.55 0.47 +0.08 46 15 107 +15
30MAR26 44.00 C 0.00 0.00 0.00 0.37 +0.06 46 0 57 0
30MAR26 45.00 C 0.00 0.00 0.00 0.30 +0.05 47 0 145 0
30MAR26 46.00 C 0.00 0.00 0.00 0.24 +0.04 47 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.19 +0.03 47 0 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.15 +0.02 47 0 24 0
29APR26 17.50 C 0.00 0.00 0.00 17.77 +0.54 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 17.28 +0.74 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 16.78 +0.57 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 16.28 +0.58 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 15.79 +0.76 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 15.29 +0.66 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.30 +0.67 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.32 +0.55 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.34 +0.52 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.37 +0.70 41 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.41 +0.45 40 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 9.48 +0.80 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.57 +0.64 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.71 +0.49 41 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 6.88 +0.76 41 0 35 0
29APR26 30.00 C 0.00 0.00 0.00 6.10 +0.47 41 0 1,125 0
29APR26 31.00 C 0.00 0.00 0.00 5.37 +0.48 41 0 149 0
29APR26 32.00 C 4.81 4.83 4.81 4.70 +0.52 42 60 540 +60
29APR26 33.00 C 0.00 0.00 0.00 4.06 +0.44 41 0 60 0
29APR26 34.00 C 3.09 3.60 3.08 3.53 +0.43 42 55 153 0
29APR26 35.00 C 2.93 2.93 2.93 3.03 +0.38 42 6 1,618 0
29APR26 36.00 C 2.24 2.24 2.24 2.59 +0.33 42 19 133 +19
29APR26 37.00 C 0.00 0.00 0.00 2.22 +0.28 42 0 271 0
29APR26 38.00 C 0.00 0.00 0.00 1.90 +0.25 43 0 385 0
29APR26 39.00 C 1.36 1.66 1.36 1.63 +0.23 43 25 481 0
29APR26 40.00 C 1.19 1.29 1.19 1.39 +0.21 44 46 327 -46
29APR26 41.00 C 1.13 1.28 1.13 1.17 +0.19 44 2 319 0
29APR26 42.00 C 0.00 0.00 0.00 0.98 +0.16 44 0 71 0
29APR26 43.00 C 0.00 0.00 0.00 0.82 +0.14 44 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.69 +0.12 44 0 43 0
29APR26 45.00 C 0.00 0.00 0.00 0.58 +0.11 45 0 174 0
29APR26 46.00 C 0.00 0.00 0.00 0.48 +0.09 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.40 +0.07 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.34 +0.07 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 14.37 +0.62 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.40 +0.61 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.44 +0.62 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.49 +0.73 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.57 +0.49 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.67 +0.47 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.81 +0.88 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.98 +0.74 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.19 +0.79 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.44 +0.38 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.74 +0.49 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.10 +0.54 41 0 10 0
28MAY26 33.00 C 0.00 0.00 0.00 4.49 +0.50 41 0 45 0
28MAY26 34.00 C 3.42 3.43 3.36 3.94 +0.43 41 75 240 +49
28MAY26 35.00 C 3.50 3.50 3.50 3.40 +0.33 40 15 155 0
28MAY26 36.00 C 0.00 0.00 0.00 3.00 +0.32 41 0 59 0
28MAY26 37.00 C 0.00 0.00 0.00 2.63 +0.28 41 0 34 0
28MAY26 38.00 C 0.00 0.00 0.00 2.32 +0.27 42 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 2.04 +0.26 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 1.77 +0.21 43 0 44 0
28MAY26 41.00 C 0.00 0.00 0.00 1.56 +0.19 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 1.36 +0.16 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 1.21 +0.16 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 1.07 +0.14 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.93 +0.11 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.82 +0.09 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.72 +0.08 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.63 +0.10 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.27 +0.70 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.78 +0.72 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.28 +0.70 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.79 +0.70 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.29 +0.69 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.80 +0.70 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.31 +0.65 55 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.81 +0.71 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.32 +0.55 50 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 20.82 +0.78 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.33 +0.44 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.83 +0.49 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 19.34 +0.70 39 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.85 +0.74 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.35 +0.65 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 17.86 +0.45 39 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 17.37 +0.60 41 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 16.88 +0.59 41 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 16.38 +0.65 37 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 15.90 +0.68 40 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 15.41 +0.51 40 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 14.44 +0.67 40 0 38 0
29JUN26 22.00 C 0.00 0.00 0.00 13.48 +0.59 39 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 12.54 +0.57 40 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 11.62 +0.80 40 0 103 0
29JUN26 25.00 C 10.15 10.69 10.15 10.72 +0.64 40 4 253 0
29JUN26 26.00 C 0.00 0.00 0.00 9.86 +0.39 40 0 138 0
29JUN26 27.00 C 0.00 0.00 0.00 9.02 +0.50 40 0 2,034 0
29JUN26 28.00 C 7.85 7.85 7.85 8.23 +0.64 40 1 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 7.48 +0.50 40 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 6.77 +0.59 41 0 4,884 0
29JUN26 31.00 C 0.00 0.00 0.00 6.11 +0.35 41 0 144 0
29JUN26 32.00 C 0.00 0.00 0.00 5.49 +0.50 41 0 225 0
29JUN26 33.00 C 0.00 0.00 0.00 4.91 +0.47 41 0 410 0
29JUN26 34.00 C 4.01 4.01 4.01 4.39 +0.47 41 15 543 +15
29JUN26 35.00 C 3.40 3.40 3.40 3.90 +0.42 41 1 1,802 -1
29JUN26 36.00 C 0.00 0.00 0.00 3.47 +0.38 41 0 1,274 0
29JUN26 37.00 C 3.11 3.11 3.11 3.10 +0.36 41 14 457 0
29JUN26 38.00 C 0.00 0.00 0.00 2.75 +0.31 42 0 84 0
29JUN26 39.00 C 0.00 0.00 0.00 2.45 +0.29 42 0 91 0
29JUN26 40.00 C 2.23 2.23 2.23 2.18 +0.26 42 24 286 0
29JUN26 41.00 C 0.00 0.00 0.00 1.95 +0.23 43 0 47 0
29JUN26 42.00 C 1.76 1.80 1.76 1.76 +0.22 43 75 170 +52
29JUN26 43.00 C 0.00 0.00 0.00 1.55 +0.18 43 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.40 +0.16 44 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.26 +0.15 44 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 1.14 +0.14 45 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 1.02 +0.12 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.93 +0.12 46 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 20.83 +0.49 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 20.33 +0.44 33 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 19.84 +0.50 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.35 +0.71 43 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 18.86 +0.75 43 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 18.37 +0.67 43 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 17.88 +0.47 42 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 17.40 +0.63 43 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 16.92 +0.63 43 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 16.44 +0.65 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.96 +0.39 43 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 15.49 +0.59 43 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 14.56 +0.78 43 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 13.65 +0.63 43 0 725 0
29SEP26 23.00 C 12.02 12.02 12.02 12.75 +0.73 42 12 143 0
29SEP26 24.00 C 0.00 0.00 0.00 11.89 +0.49 42 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 11.06 +0.80 42 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 10.26 +0.60 42 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 9.50 +0.69 42 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 8.77 +0.73 42 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 8.09 +0.51 42 4 186 -4
29SEP26 30.00 C 0.00 0.00 0.00 7.43 +0.75 42 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 6.82 +0.67 41 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 6.24 +0.58 41 0 179 0
29SEP26 33.00 C 0.00 0.00 0.00 5.70 +0.63 41 0 559 0
29SEP26 34.00 C 4.64 4.64 4.62 5.20 +0.44 41 96 545 +96
29SEP26 35.00 C 4.24 4.24 4.20 4.78 +0.44 41 60 274 +60
29SEP26 36.00 C 3.87 3.87 3.87 4.36 +0.39 41 15 1,612 +15
29SEP26 37.00 C 0.00 0.00 0.00 3.99 +0.37 42 0 208 0
29SEP26 38.00 C 0.00 0.00 0.00 3.65 +0.33 42 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 3.35 +0.31 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 3.07 +0.28 42 0 213 0
29SEP26 41.00 C 0.00 0.00 0.00 2.81 +0.24 42 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 2.58 +0.23 43 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.32 +0.14 43 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.15 +0.15 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.97 +0.11 43 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.80 +0.10 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.67 +0.10 44 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 1.54 +0.09 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 18.37 +0.65 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.88 +0.47 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.40 +0.63 38 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 16.92 +0.63 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.44 +0.63 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.96 +0.39 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.49 +0.59 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.56 +0.64 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.67 +0.60 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.81 +0.57 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 11.98 +0.53 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.21 +0.57 38 0 0 0
30DEC26 26.00 C 10.00 10.00 10.00 10.45 +0.63 38 10 260 0
30DEC26 27.00 C 0.00 0.00 0.00 9.76 +0.54 38 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 9.09 +0.54 38 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 8.47 +0.53 39 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 7.88 +0.52 39 4 38 +4
30DEC26 31.00 C 0.00 0.00 0.00 7.35 +0.53 39 0 7 0
30DEC26 32.00 C 0.00 0.00 0.00 6.82 +0.50 39 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 6.36 +0.50 40 0 286 0
30DEC26 34.00 C 0.00 0.00 0.00 5.91 +0.47 40 0 607 0
30DEC26 35.00 C 0.00 0.00 0.00 5.42 +0.37 39 0 337 0
30DEC26 36.00 C 0.00 0.00 0.00 5.04 +0.35 40 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 4.74 +0.37 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.36 +0.30 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.11 +0.32 41 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 3.87 +0.37 41 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 3.77 +0.55 43 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 3.45 +0.52 42 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 3.37 +0.78 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 3.18 +0.80 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.01 +0.85 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.88 +0.93 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.75 +0.96 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.62 +1.00 46 0 0 0
TOTAL CALL 5,481 119,112 +2,272
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,771 0
26FEB26 23.00 P 0.01 0.01 0.01 0.01 0.00 69 30 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,315 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,274 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,440 0
26FEB26 27.00 P 0.05 0.05 0.05 0.01 -0.01 45 749 1,495 -112
26FEB26 28.00 P 0.07 0.07 0.06 0.03 -0.01 46 51 1,875 +35
26FEB26 29.00 P 0.11 0.11 0.07 0.05 -0.03 44 1,812 2,703 -797
26FEB26 30.00 P 0.17 0.17 0.11 0.11 -0.05 44 56 2,296 -52
26FEB26 31.00 P 0.29 0.30 0.18 0.20 -0.09 43 275 2,436 +132
26FEB26 32.00 P 0.49 0.51 0.31 0.34 -0.17 42 169 1,865 +67
26FEB26 33.00 P 0.82 0.85 0.50 0.57 -0.22 42 467 2,572 -2
26FEB26 34.00 P 1.15 1.25 0.82 0.89 -0.30 41 177 1,216 +1
26FEB26 35.00 P 1.79 1.80 1.22 1.33 -0.40 41 175 1,029 +66
26FEB26 36.00 P 2.01 2.01 1.79 1.90 -0.47 42 18 283 +15
26FEB26 37.00 P 2.45 2.45 2.45 2.57 -0.54 42 15 55 +15
26FEB26 38.00 P 0.00 0.00 0.00 3.33 -0.49 43 0 35 0
26FEB26 39.00 P 4.76 4.76 4.76 4.17 -0.51 44 3 36 0
26FEB26 40.00 P 0.00 0.00 0.00 5.05 -0.62 45 0 14 0
26FEB26 41.00 P 0.00 0.00 0.00 5.97 -0.58 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.92 -0.88 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.88 -0.74 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.86 -0.97 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.85 -0.75 49 0 490 0
26FEB26 46.00 P 0.00 0.00 0.00 10.84 -0.70 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.84 -0.70 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.84 -1.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 141 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 829 0
30MAR26 18.50 P 0.01 0.01 0.01 0.01 0.00 65 115 662 +30
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9,035 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,056 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14,511 0
30MAR26 23.00 P 0.08 0.08 0.05 0.01 0.00 44 30 3,212 -15
30MAR26 24.00 P 0.07 0.07 0.07 0.02 0.00 44 5 10,195 0
30MAR26 25.00 P 0.13 0.13 0.13 0.04 0.00 44 150 1,847 +59
30MAR26 26.00 P 0.17 0.17 0.17 0.08 0.00 44 100 4,038 +100
30MAR26 27.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 927 0
30MAR26 28.00 P 0.33 0.33 0.25 0.21 -0.03 44 18 5,914 -6
30MAR26 29.00 P 0.37 0.37 0.35 0.33 -0.05 44 77 1,748 +2
30MAR26 30.00 P 0.62 0.64 0.50 0.49 -0.09 43 138 2,425 +129
30MAR26 31.00 P 0.75 0.75 0.67 0.69 -0.15 43 18 948 +3
30MAR26 32.00 P 1.18 1.18 0.90 0.93 -0.22 42 507 1,929 -99
30MAR26 33.00 P 1.41 1.41 1.20 1.28 -0.25 43 29 648 -1
30MAR26 34.00 P 1.96 1.96 1.65 1.68 -0.31 42 18 458 0
30MAR26 35.00 P 2.59 2.59 2.09 2.17 -0.36 43 96 366 +32
30MAR26 36.00 P 3.22 3.22 2.61 2.74 -0.40 43 98 136 +61
30MAR26 37.00 P 0.00 0.00 0.00 3.35 -0.46 43 0 189 0
30MAR26 38.00 P 0.00 0.00 0.00 4.05 -0.50 43 0 424 0
30MAR26 39.00 P 0.00 0.00 0.00 4.80 -0.54 44 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 5.60 -0.57 45 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 6.44 -0.59 45 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.30 -0.57 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.20 -0.63 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.12 -0.71 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.01 -0.66 46 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 10.96 -0.67 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.92 -0.80 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.89 -0.96 47 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 35 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 91 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 66 0
29APR26 25.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 145 0
29APR26 26.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 100 0
29APR26 27.00 P 0.00 0.00 0.00 0.25 -0.08 41 0 794 0
29APR26 28.00 P 0.00 0.00 0.00 0.38 -0.10 41 0 646 0
29APR26 29.00 P 0.00 0.00 0.00 0.55 -0.14 42 0 912 0
29APR26 30.00 P 0.00 0.00 0.00 0.77 -0.16 42 0 3,462 0
29APR26 31.00 P 1.27 1.27 1.27 1.04 -0.18 42 100 328 +100
29APR26 32.00 P 0.00 0.00 0.00 1.35 -0.22 42 0 1,442 0
29APR26 33.00 P 2.02 2.02 2.02 1.73 -0.25 42 15 294 0
29APR26 34.00 P 2.52 2.52 2.09 2.18 -0.30 42 30 188 0
29APR26 35.00 P 2.60 2.60 2.60 2.68 -0.34 42 15 240 +13
29APR26 36.00 P 3.71 3.76 3.71 3.22 -0.36 42 45 145 +30
29APR26 37.00 P 0.00 0.00 0.00 3.86 -0.43 43 0 140 0
29APR26 38.00 P 0.00 0.00 0.00 4.52 -0.47 43 0 90 0
29APR26 39.00 P 0.00 0.00 0.00 5.24 -0.43 43 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 5.99 -0.30 43 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.77 -0.62 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.59 -0.37 44 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.44 -0.83 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.31 -0.52 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.20 -0.55 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.12 -0.54 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.05 -0.82 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.99 -0.86 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 23 0
28MAY26 25.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.43 -0.06 41 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 0.59 -0.09 41 0 10 0
28MAY26 29.00 P 0.90 0.90 0.90 0.80 -0.12 42 10 10 +10
28MAY26 30.00 P 1.00 1.00 1.00 1.04 -0.16 41 2 44 0
28MAY26 31.00 P 1.27 1.27 1.27 1.34 -0.17 41 8 225 0
28MAY26 32.00 P 1.85 1.85 1.67 1.67 -0.22 41 30 231 +15
28MAY26 33.00 P 2.38 2.38 2.29 2.09 -0.24 41 45 199 +45
28MAY26 34.00 P 2.79 2.96 2.79 2.55 -0.30 42 36 172 +21
28MAY26 35.00 P 3.38 3.38 3.38 3.06 -0.33 42 15 272 +15
28MAY26 36.00 P 4.09 4.13 4.09 3.61 -0.38 42 30 203 +15
28MAY26 37.00 P 4.67 4.76 4.67 4.23 -0.42 42 30 181 +30
28MAY26 38.00 P 0.00 0.00 0.00 4.90 -0.45 42 0 8 0
28MAY26 39.00 P 0.00 0.00 0.00 5.60 -0.50 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.35 -0.49 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.12 -0.46 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.91 -0.34 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.73 -0.57 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.60 -0.53 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.46 -0.65 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.36 -0.57 45 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.27 -0.62 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.18 -0.77 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 354 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,566 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 1,237 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 1,149 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.04 40 0 519 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 -0.06 40 0 475 0
29JUN26 25.00 P 0.00 0.00 0.00 0.29 -0.08 40 0 5,688 0
29JUN26 26.00 P 0.00 0.00 0.00 0.42 -0.10 40 0 2,434 0
29JUN26 27.00 P 0.00 0.00 0.00 0.58 -0.12 41 0 269 0
29JUN26 28.00 P 0.00 0.00 0.00 0.79 -0.13 41 0 209 0
29JUN26 29.00 P 0.00 0.00 0.00 1.03 -0.16 41 0 199 0
29JUN26 30.00 P 1.34 1.34 1.34 1.32 -0.16 41 4 121 0
29JUN26 31.00 P 0.00 0.00 0.00 1.64 -0.20 41 0 316 0
29JUN26 32.00 P 0.00 0.00 0.00 2.01 -0.22 41 0 777 0
29JUN26 33.00 P 0.00 0.00 0.00 2.43 -0.24 41 0 165 0
29JUN26 34.00 P 3.21 3.21 2.86 2.90 -0.28 41 61 236 +61
29JUN26 35.00 P 3.83 3.83 3.83 3.42 -0.31 41 15 250 +15
29JUN26 36.00 P 4.03 4.03 4.03 3.99 -0.40 41 15 1,215 +15
29JUN26 37.00 P 0.00 0.00 0.00 4.61 -0.43 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 5.27 -0.46 42 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 5.96 -0.39 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.70 -0.40 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.46 -0.57 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.23 -0.43 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.05 -0.46 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.87 -0.68 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.73 -0.71 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.60 -0.61 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.49 -0.63 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.40 -0.76 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 66 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.03 42 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.04 43 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.04 43 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 +0.05 43 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.05 42 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.07 43 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 +0.07 42 0 4,110 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.08 42 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.11 43 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.49 +0.09 42 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 +0.10 42 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.83 +0.09 42 0 432 0
29SEP26 26.00 P 1.00 1.00 1.00 1.04 +0.08 42 1 695 0
29SEP26 27.00 P 1.39 1.39 1.33 1.29 +0.05 42 115 2,563 +50
29SEP26 28.00 P 1.67 1.67 1.67 1.56 +0.02 42 100 653 +100
29SEP26 29.00 P 1.96 1.96 1.96 1.83 -0.08 41 15 149 +15
29SEP26 30.00 P 2.05 2.05 2.05 2.16 -0.12 41 8 833 0
29SEP26 31.00 P 2.77 2.77 2.77 2.54 -0.15 41 95 515 +95
29SEP26 32.00 P 3.12 3.12 3.12 2.97 -0.17 41 95 285 +95
29SEP26 33.00 P 3.62 3.72 3.62 3.43 -0.19 41 110 365 +110
29SEP26 34.00 P 4.27 4.31 4.27 3.93 -0.22 41 85 200 +70
29SEP26 35.00 P 4.73 4.86 4.73 4.48 -0.25 41 30 45 +30
29SEP26 36.00 P 5.49 5.50 5.49 5.03 -0.32 40 30 60 +30
29SEP26 37.00 P 6.15 6.15 6.15 5.69 -0.35 41 15 15 +15
29SEP26 38.00 P 0.00 0.00 0.00 6.37 -0.36 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.06 -0.37 42 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 7.77 -0.41 42 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 8.52 -0.44 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.28 -0.47 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.06 -0.49 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.87 -0.51 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.69 -0.32 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.51 -0.51 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.37 -0.49 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.24 -0.56 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.04 37 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.04 37 0 52 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 +0.05 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 +0.05 36 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 +0.07 36 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 +0.07 36 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 +0.09 37 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 +0.13 37 0 206 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.15 37 0 116 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 +0.15 37 0 240 0
30DEC26 25.00 P 0.00 0.00 0.00 0.94 +0.15 38 0 503 0
30DEC26 26.00 P 0.00 0.00 0.00 1.18 +0.13 38 0 313 0
30DEC26 27.00 P 0.00 0.00 0.00 1.47 +0.06 38 0 398 0
30DEC26 28.00 P 0.00 0.00 0.00 1.79 0.00 38 0 25 0
30DEC26 29.00 P 2.47 2.47 2.45 2.22 +0.01 39 49 35 +32
30DEC26 30.00 P 0.00 0.00 0.00 2.63 -0.06 40 0 83 0
30DEC26 31.00 P 0.00 0.00 0.00 3.02 -0.18 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.54 -0.18 40 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.09 -0.14 40 0 266 0
30DEC26 34.00 P 0.00 0.00 0.00 4.63 -0.16 41 0 562 0
30DEC26 35.00 P 0.00 0.00 0.00 5.16 -0.47 41 0 320 0
30DEC26 36.00 P 0.00 0.00 0.00 5.79 -0.24 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.36 -0.32 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.06 -0.30 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.79 -0.36 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.52 -0.37 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.28 -0.36 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.08 -0.30 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.88 -0.27 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.68 -0.27 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.51 -0.18 45 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 13.36 -0.21 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.22 -0.20 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.09 -0.19 46 0 0 0
TOTAL PUT 6,650 151,810 +690
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$ 74.95
26FEB26 47.00 C 0.00 0.00 0.00 28.03 +0.50 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.03 +0.49 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 26.03 +0.49 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.04 +0.50 57 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.54 +0.50 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.04 +0.40 0 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 17.55 +0.50 35 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.05 +0.49 0 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 12.56 +0.50 26 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 10.06 +0.49 0 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 7.57 +0.50 16 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 5.12 +0.52 16 0 326 0
26FEB26 72.50 C 2.76 2.76 2.76 2.75 +0.48 13 30 329 +30
26FEB26 75.00 C 0.92 1.06 0.92 1.02 +0.26 13 45 398 +24
26FEB26 77.50 C 0.23 0.27 0.23 0.23 +0.07 13 45 319 0
26FEB26 80.00 C 0.00 0.00 0.00 0.03 +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 20 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 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 29.06 +0.55 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.06 +0.50 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.06 +0.50 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.06 +0.49 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.07 +0.50 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.57 +0.07 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.08 +0.44 34 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.58 +0.49 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.09 +0.50 24 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.59 +0.49 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.10 +0.49 15 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 7.61 +0.49 14 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 5.18 +0.58 14 0 564 0
30MAR26 72.50 C 0.00 0.00 0.00 2.92 +0.46 13 0 522 0
30MAR26 75.00 C 1.38 1.38 1.27 1.33 +0.30 13 11 283 +11
30MAR26 77.50 C 0.00 0.00 0.00 0.47 +0.13 13 0 208 0
30MAR26 80.00 C 0.00 0.00 0.00 0.13 +0.04 13 0 112 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 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 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 26.06 +0.49 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.07 +0.50 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.57 +0.07 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.08 +0.44 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.58 +0.49 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.09 +0.50 23 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.59 +0.49 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.10 +0.49 15 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.61 +0.49 13 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 5.24 +0.64 14 0 105 0
29APR26 72.50 C 0.00 0.00 0.00 3.10 +0.48 13 0 196 0
29APR26 75.00 C 0.00 0.00 0.00 1.60 +0.33 13 0 158 0
29APR26 77.50 C 0.00 0.00 0.00 0.70 +0.14 13 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 0.27 +0.06 13 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.09 +0.02 13 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.07 +0.50 37 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.57 +0.07 28 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.08 +0.26 28 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.58 +0.49 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.09 +0.50 21 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.59 +0.49 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.10 +0.49 14 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.62 +0.49 13 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.32 +0.68 13 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 3.29 +0.51 13 0 100 0
28MAY26 75.00 C 1.55 1.89 1.55 1.89 +0.39 13 120 130 +30
28MAY26 77.50 C 0.81 1.01 0.81 0.98 +0.21 13 60 60 +60
28MAY26 80.00 C 0.00 0.00 0.00 0.46 +0.12 13 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.19 +0.06 13 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.07 +0.02 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 +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 16 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 28.06 +0.11 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.06 +0.50 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.06 +0.49 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.07 +0.50 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.57 +0.07 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.08 +0.26 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.58 +0.49 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.09 +0.42 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.59 +0.49 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.10 +0.49 13 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 7.64 +0.48 12 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 5.38 +0.44 12 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 3.53 +0.37 12 0 45 0
29JUN26 75.00 C 0.00 0.00 0.00 2.18 +0.34 12 0 41 0
29JUN26 77.50 C 0.00 0.00 0.00 1.25 +0.24 12 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.66 +0.15 12 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.32 +0.07 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.14 +0.03 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 +0.02 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.06 +0.11 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.06 +0.49 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.06 +0.49 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.07 +0.50 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.57 +0.07 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.08 +0.26 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.58 +0.49 17 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.09 +0.42 15 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.60 +0.50 13 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 10.19 +0.52 12 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 8.01 +0.57 12 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 6.08 +0.58 12 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 4.43 +0.56 12 0 17 0
29SEP26 75.00 C 2.46 2.46 2.46 3.09 +0.59 12 2 8 -2
29SEP26 77.50 C 0.00 0.00 0.00 2.07 +0.51 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.31 +0.38 12 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.80 +0.28 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.46 +0.17 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.26 +0.11 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 +0.07 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 +0.03 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.06 +0.49 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.06 +0.49 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.07 +0.50 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.57 +0.07 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.08 +0.26 12 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.67 +0.51 13 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 15.29 +0.52 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.97 +0.54 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.76 +0.55 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.72 +0.82 12 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 6.85 +0.57 12 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 5.25 +0.70 12 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 3.90 +0.64 12 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 2.79 +0.52 12 0 13 0
30DEC26 80.00 C 0.00 0.00 0.00 1.96 +0.45 12 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.33 +0.36 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.87 +0.26 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.55 +0.19 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.34 +0.12 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.21 +0.08 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 +0.05 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 +0.03 12 0 0 0
TOTAL CALL 313 6,276 +153
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 317 0
26FEB26 72.50 P 0.24 0.24 0.24 0.18 -0.09 13 6 268 0
26FEB26 75.00 P 1.04 1.04 1.03 0.97 -0.28 13 60 334 0
26FEB26 77.50 P 2.64 2.64 2.64 2.71 -0.50 14 4 34 +4
26FEB26 80.00 P 0.00 0.00 0.00 5.05 -0.50 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 7.55 -0.74 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 10.05 -0.82 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 12.55 -0.76 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.05 -0.76 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.55 -0.76 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 20.05 -1.01 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.55 -0.76 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 14 0 406 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 -0.01 13 0 451 0
30MAR26 70.00 P 0.34 0.34 0.31 0.28 -0.06 13 31 206 -1
30MAR26 72.50 P 1.09 1.09 0.84 0.87 -0.19 13 152 334 +90
30MAR26 75.00 P 0.00 0.00 0.00 2.13 -0.35 13 0 82 0
30MAR26 77.50 P 0.00 0.00 0.00 3.96 -0.53 13 0 45 0
30MAR26 80.00 P 0.00 0.00 0.00 6.21 -0.46 13 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.64 -0.76 13 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.12 -0.84 13 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.61 -0.92 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.11 -0.95 19 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.60 -1.07 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.09 -0.12 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.59 -0.71 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 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 17 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.13 -0.04 13 0 259 0
29APR26 70.00 P 0.00 0.00 0.00 0.45 -0.09 13 0 624 0
29APR26 72.50 P 1.11 1.12 1.11 1.11 -0.24 12 60 105 +8
29APR26 75.00 P 2.36 2.36 2.35 2.36 -0.36 13 34 109 +4
29APR26 77.50 P 4.16 4.16 4.16 4.16 -0.48 13 2 2 +2
29APR26 80.00 P 0.00 0.00 0.00 6.27 -0.45 13 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.65 -0.76 12 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.12 -0.84 12 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.61 -0.92 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.11 -0.99 17 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.60 -1.07 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.09 -0.75 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.59 -1.21 21 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 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 15 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 0.00 13 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.22 -0.02 13 0 6 0
28MAY26 70.00 P 0.00 0.00 0.00 0.62 -0.05 13 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.31 -0.21 12 0 100 0
28MAY26 75.00 P 0.00 0.00 0.00 2.54 -0.33 12 0 100 0
28MAY26 77.50 P 0.00 0.00 0.00 4.28 -0.44 13 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 6.34 -0.62 12 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 8.67 -0.74 12 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.13 -0.83 13 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.61 -0.92 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.11 -0.99 16 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.60 -1.07 16 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.09 -0.75 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.59 -1.21 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 58 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 166 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 -0.02 12 0 177 0
29JUN26 67.50 P 0.00 0.00 0.00 0.32 -0.04 12 0 43 0
29JUN26 70.00 P 0.00 0.00 0.00 0.76 -0.10 12 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 1.55 -0.19 12 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 2.76 -0.23 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.40 -0.32 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.42 -0.54 12 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.71 -0.70 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.13 -0.83 12 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.61 -0.92 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.11 -0.99 15 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.60 -1.07 15 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.09 -0.75 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.59 -1.21 19 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 0.04 +0.01 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 +0.02 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.28 +0.05 12 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.61 +0.07 12 0 85 0
29SEP26 70.00 P 0.00 0.00 0.00 1.17 +0.06 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.02 0.00 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.21 -0.11 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.77 -0.11 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.65 -0.46 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.81 -0.65 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.17 -0.79 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.62 -0.91 13 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.11 -0.99 14 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.60 -1.07 15 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.09 -1.13 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.59 -1.21 18 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.01 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.02 13 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 +0.04 13 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.46 +0.05 12 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.87 +0.05 12 0 52 0
30DEC26 70.00 P 0.00 0.00 0.00 1.49 +0.04 12 0 18 0
30DEC26 72.50 P 0.00 0.00 0.00 2.38 -0.02 12 0 51 0
30DEC26 75.00 P 0.00 0.00 0.00 3.56 -0.11 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.05 -0.26 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.85 -0.43 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.93 -0.61 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.21 -0.78 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.62 -0.91 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.11 -0.99 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.60 -1.07 15 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.09 -1.13 16 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.59 -1.21 18 0 0 0
TOTAL PUT 349 6,330 +107
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$ 47.50
26FEB26 37.00 C 0.00 0.00 0.00 10.56 +0.13 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.56 +0.13 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.57 +0.14 30 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.57 +0.05 24 0 250 0
26FEB26 41.00 C 0.00 0.00 0.00 6.57 +0.13 17 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.58 +0.13 21 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 4.61 +0.06 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.67 +0.06 22 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.80 +0.06 23 0 37 0
26FEB26 46.00 C 2.32 2.32 2.11 1.97 -0.04 21 90 486 +30
26FEB26 47.00 C 1.62 1.62 1.34 1.34 +0.04 22 91 1,188 +30
26FEB26 48.00 C 0.00 0.00 0.00 0.86 -0.01 22 0 1,674 0
26FEB26 49.00 C 0.54 0.59 0.54 0.51 -0.02 22 38 1,509 +10
26FEB26 50.00 C 0.33 0.33 0.33 0.30 +0.01 23 1 3,285 0
26FEB26 52.50 C 0.11 0.11 0.11 0.05 0.00 23 45 4,210 +45
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,420 0
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 49 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 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
30MAR26 31.00 C 0.00 0.00 0.00 16.63 +0.14 33 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.63 +0.07 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.64 +0.14 32 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.64 +0.13 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.65 +0.14 29 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.66 +0.12 29 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.67 +0.20 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.68 +0.25 26 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.71 +0.13 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.76 +0.11 27 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 6.83 +0.12 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.93 +0.29 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.08 +0.10 27 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.29 -0.03 27 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.54 +0.03 26 0 45 0
30MAR26 46.00 C 3.13 3.13 3.00 2.83 +0.07 26 32 432 +28
30MAR26 47.00 C 2.37 2.46 2.37 2.30 +0.05 26 60 229 0
30MAR26 48.00 C 1.88 1.98 1.86 1.81 +0.01 26 138 540 -59
30MAR26 49.00 C 1.57 1.57 1.57 1.43 +0.02 27 14 586 -14
30MAR26 50.00 C 0.00 0.00 0.00 1.12 +0.02 27 0 4,101 0
30MAR26 52.50 C 0.60 0.60 0.60 0.53 +0.02 27 38 3,795 +15
30MAR26 55.00 C 0.36 0.36 0.36 0.22 0.00 27 35 3,251 0
30MAR26 57.50 C 0.00 0.00 0.00 0.09 0.00 27 0 3,876 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 0.00 27 0 926 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 473 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 46 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 10.79 +0.32 27 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.83 +0.06 26 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.90 +0.32 27 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.98 +0.09 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.10 +0.11 27 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.26 +0.31 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.47 +0.28 27 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.73 +0.15 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.05 +0.23 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.33 0.00 26 0 169 0
29APR26 47.00 C 2.97 2.97 2.97 2.83 +0.12 26 13 342 0
29APR26 48.00 C 0.00 0.00 0.00 2.38 +0.07 27 0 221 0
29APR26 49.00 C 0.00 0.00 0.00 1.94 +0.05 27 0 225 0
29APR26 50.00 C 1.70 1.75 1.70 1.63 +0.06 27 82 134 +38
29APR26 52.50 C 1.05 1.05 1.05 0.93 +0.05 27 2 221 +2
29APR26 55.00 C 0.00 0.00 0.00 0.50 +0.03 27 0 251 0
29APR26 57.50 C 0.00 0.00 0.00 0.25 +0.02 27 0 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 27 0
29APR26 62.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 104 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 0.00 28 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 38.00 C 0.00 0.00 0.00 9.99 - 26 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 9.07 +0.38 26 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.19 +0.30 26 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.34 +0.32 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.53 -0.10 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.77 +0.26 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.06 +0.14 26 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.40 +0.12 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 3.73 +0.01 25 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 3.19 +0.01 25 0 64 0
28MAY26 48.00 C 3.00 3.00 3.00 2.72 +0.04 26 30 90 +30
28MAY26 49.00 C 0.00 0.00 0.00 2.37 +0.09 26 0 60 0
28MAY26 50.00 C 2.19 2.20 1.98 2.00 +0.04 27 34 62 +32
28MAY26 52.50 C 0.00 0.00 0.00 1.24 +0.03 26 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 0.73 +0.01 26 0 81 0
28MAY26 57.50 C 0.00 0.00 0.00 0.41 0.00 26 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.22 0.00 26 0 11 0
28MAY26 62.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 0.00 26 0 5 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.02 +0.05 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.09 +0.45 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.18 +0.02 26 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 9.30 +0.39 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.45 +0.18 26 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.63 +0.33 26 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.86 +0.23 26 0 4 0
29JUN26 43.00 C 0.00 0.00 0.00 6.12 +0.19 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.44 -0.08 26 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 4.80 +0.22 26 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 4.21 +0.16 26 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 3.67 +0.09 26 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 3.18 +0.08 26 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 2.73 +0.03 26 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 2.41 +0.06 27 0 2,549 0
29JUN26 52.50 C 0.00 0.00 0.00 1.61 +0.03 26 0 3,848 0
29JUN26 55.00 C 0.00 0.00 0.00 1.03 +0.01 26 0 7,464 0
29JUN26 57.50 C 0.00 0.00 0.00 0.64 +0.01 26 0 455 0
29JUN26 60.00 C 0.62 0.62 0.62 0.39 0.00 26 60 269 +37
29JUN26 62.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 217 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 0.00 26 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 12.11 +0.02 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.22 +0.04 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.35 +0.01 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.51 +0.36 26 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 8.71 +0.08 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.94 +0.05 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.22 -0.17 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.54 +0.23 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.90 +0.20 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.31 +0.10 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.76 -0.05 26 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 4.25 -0.08 26 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 3.79 -0.09 26 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 3.47 -0.01 27 0 211 0
29SEP26 50.00 C 3.24 3.24 3.24 3.07 -0.02 27 14 341 -14
29SEP26 52.50 C 0.00 0.00 0.00 2.24 -0.02 27 0 668 0
29SEP26 55.00 C 0.00 0.00 0.00 1.60 -0.03 27 0 229 0
29SEP26 57.50 C 0.00 0.00 0.00 1.13 -0.03 26 0 293 0
29SEP26 60.00 C 1.17 1.17 1.14 0.79 -0.03 26 2 360 0
29SEP26 62.50 C 0.00 0.00 0.00 0.53 -0.04 26 0 160 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 -0.03 26 0 120 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 -0.02 26 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 45 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.57 0.00 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.78 +0.16 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.02 +0.39 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.29 +0.12 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.61 +0.45 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.94 +0.43 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.34 +0.41 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.74 +0.27 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.21 +0.14 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.69 +0.10 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.21 +0.15 27 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 4.78 +0.23 27 0 900 0
30DEC26 49.00 C 4.50 4.50 4.50 4.31 +0.07 27 30 30 +30
30DEC26 50.00 C 0.00 0.00 0.00 3.95 +0.06 27 0 407 0
30DEC26 52.50 C 3.24 3.24 3.24 3.18 +0.12 28 12 248 0
30DEC26 55.00 C 0.00 0.00 0.00 2.52 +0.15 28 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 1.94 +0.12 28 0 74 0
30DEC26 60.00 C 0.00 0.00 0.00 1.50 +0.13 28 0 110 0
30DEC26 62.50 C 0.00 0.00 0.00 1.12 +0.07 27 0 111 0
30DEC26 65.00 C 0.00 0.00 0.00 0.85 +0.06 27 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.63 +0.06 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.48 +0.06 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 +0.03 27 0 2 0
TOTAL CALL 861 61,511 +240
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 24 0 105 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 419 0
26FEB26 44.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 631 0
26FEB26 45.00 P 0.23 0.25 0.23 0.23 -0.04 23 47 654 +1
26FEB26 46.00 P 0.39 0.50 0.39 0.46 -0.04 23 49 1,589 +10
26FEB26 47.00 P 0.82 0.82 0.70 0.83 -0.09 23 59 1,862 -53
26FEB26 48.00 P 1.21 1.36 1.21 1.35 -0.07 24 90 2,740 +8
26FEB26 49.00 P 2.00 2.00 1.83 2.01 -0.13 24 65 3,260 0
26FEB26 50.00 P 2.50 2.50 2.50 2.73 -0.04 23 2 9,739 -2
26FEB26 52.50 P 0.00 0.00 0.00 5.01 -0.29 23 0 637 0
26FEB26 55.00 P 0.00 0.00 0.00 7.50 -0.14 0 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 10.00 -0.34 0 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 12.50 -0.33 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.00 -0.56 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.50 -0.16 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.00 -0.56 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.50 -0.57 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.00 -0.57 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.50 -0.57 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 32 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 27 0 574 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 0.00 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 809 0
30MAR26 41.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 527 0
30MAR26 42.00 P 0.23 0.25 0.23 0.26 -0.01 27 51 1,774 +51
30MAR26 43.00 P 0.39 0.39 0.36 0.40 -0.03 27 50 3,168 +50
30MAR26 44.00 P 0.00 0.00 0.00 0.60 -0.04 27 0 1,206 0
30MAR26 45.00 P 0.81 0.81 0.81 0.87 -0.04 27 4 1,310 0
30MAR26 46.00 P 1.12 1.18 1.12 1.20 -0.06 26 52 5,596 -22
30MAR26 47.00 P 1.71 1.71 1.54 1.67 -0.04 27 260 4,739 0
30MAR26 48.00 P 0.00 0.00 0.00 2.21 -0.05 27 0 1,781 0
30MAR26 49.00 P 0.00 0.00 0.00 2.84 -0.05 28 0 654 0
30MAR26 50.00 P 3.35 3.35 3.35 3.52 +0.03 28 20 3,764 -20
30MAR26 52.50 P 0.00 0.00 0.00 5.35 -0.29 27 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 7.59 -0.36 27 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 10.00 -0.45 0 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 12.50 -0.33 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 15.00 -0.56 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.50 -0.61 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.00 -0.61 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.50 -0.61 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.00 -0.57 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.50 -0.57 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.00 -0.35 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.50 -0.49 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.09 0.00 27 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.14 0.00 27 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.22 0.00 27 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.33 -0.01 26 0 151 0
29APR26 42.00 P 0.42 0.42 0.40 0.48 -0.01 26 144 230 +96
29APR26 43.00 P 0.00 0.00 0.00 0.68 -0.01 26 0 302 0
29APR26 44.00 P 0.00 0.00 0.00 0.92 -0.03 26 0 1,008 0
29APR26 45.00 P 0.00 0.00 0.00 1.23 -0.02 26 0 1,167 0
29APR26 46.00 P 0.00 0.00 0.00 1.61 -0.03 26 0 1,031 0
29APR26 47.00 P 1.88 1.88 1.88 2.06 -0.04 26 60 1,213 +30
29APR26 48.00 P 0.00 0.00 0.00 2.61 -0.04 27 0 1,288 0
29APR26 49.00 P 0.00 0.00 0.00 3.19 -0.14 27 0 516 0
29APR26 50.00 P 0.00 0.00 0.00 3.80 -0.12 27 0 1,132 0
29APR26 52.50 P 0.00 0.00 0.00 5.64 -0.26 27 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 7.75 -0.35 27 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 10.06 -0.43 27 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.50 -0.52 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.00 -0.59 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.50 -0.61 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.00 -0.61 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.50 -0.61 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.00 -0.57 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.50 -0.57 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.16 - 26 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
28MAY26 41.00 P 0.41 0.42 0.41 0.47 -0.03 26 126 166 +126
28MAY26 42.00 P 0.59 0.59 0.59 0.65 -0.04 26 30 30 +30
28MAY26 43.00 P 0.00 0.00 0.00 0.88 -0.04 26 0 2 0
28MAY26 44.00 P 1.10 1.10 1.10 1.16 -0.05 26 2 39 0
28MAY26 45.00 P 0.00 0.00 0.00 1.48 -0.06 26 0 131 0
28MAY26 46.00 P 1.75 1.75 1.75 1.89 -0.03 26 70 298 0
28MAY26 47.00 P 0.00 0.00 0.00 2.37 -0.02 26 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 2.92 -0.08 26 0 32 0
28MAY26 49.00 P 0.00 0.00 0.00 3.54 -0.01 27 0 30 0
28MAY26 50.00 P 4.01 4.01 4.01 4.13 -0.16 27 30 30 +30
28MAY26 52.50 P 0.00 0.00 0.00 5.84 -0.25 26 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.88 -0.37 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.13 -0.36 26 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.51 -0.51 26 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.00 -0.59 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.50 -0.61 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.00 -0.61 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 4 0
29JUN26 38.00 P 0.26 0.26 0.26 0.26 -0.02 26 65 113 +63
29JUN26 39.00 P 0.35 0.35 0.35 0.37 -0.01 26 49 189 +35
29JUN26 40.00 P 0.47 0.50 0.47 0.51 0.00 26 122 1,133 +78
29JUN26 41.00 P 0.66 0.66 0.61 0.66 -0.04 26 131 349 +101
29JUN26 42.00 P 0.87 0.87 0.87 0.88 -0.03 26 30 761 0
29JUN26 43.00 P 0.00 0.00 0.00 1.13 -0.04 26 0 8,625 0
29JUN26 44.00 P 1.38 1.38 1.38 1.43 -0.04 26 30 761 +30
29JUN26 45.00 P 0.00 0.00 0.00 1.80 -0.03 26 0 7,455 0
29JUN26 46.00 P 2.15 2.15 2.07 2.23 -0.14 26 100 1,845 +70
29JUN26 47.00 P 2.52 2.52 2.52 2.72 -0.13 26 2 704 0
29JUN26 48.00 P 3.05 3.05 3.05 3.26 -0.06 27 30 788 -30
29JUN26 49.00 P 0.00 0.00 0.00 3.75 -0.14 26 0 363 0
29JUN26 50.00 P 4.33 4.40 4.33 4.37 -0.17 26 20 3,498 +20
29JUN26 52.50 P 0.00 0.00 0.00 6.09 -0.19 26 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 8.07 -0.26 26 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 10.24 -0.25 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.56 -0.46 26 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.00 -0.59 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.50 -0.61 0 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 20.00 -0.61 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.50 -0.61 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.00 -0.57 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.50 -0.57 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.00 -0.50 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.50 -0.49 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.56 -0.05 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.73 -0.06 26 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.92 -0.06 26 0 70 0
29SEP26 40.00 P 1.07 1.07 1.07 1.16 -0.03 26 30 329 +30
29SEP26 41.00 P 1.28 1.28 1.28 1.37 -0.09 26 45 440 0
29SEP26 42.00 P 1.61 1.63 1.61 1.68 -0.09 26 110 250 +97
29SEP26 43.00 P 1.97 1.97 1.97 2.01 -0.11 26 30 1,088 0
29SEP26 44.00 P 0.00 0.00 0.00 2.41 -0.09 26 0 424 0
29SEP26 45.00 P 2.77 2.77 2.77 2.85 -0.08 26 45 558 0
29SEP26 46.00 P 3.32 3.32 3.32 3.34 -0.04 26 1 3,345 0
29SEP26 47.00 P 3.83 3.83 3.83 3.90 +0.01 26 1 989 0
29SEP26 48.00 P 0.00 0.00 0.00 4.48 +0.01 27 0 816 0
29SEP26 49.00 P 0.00 0.00 0.00 5.01 -0.07 26 0 320 0
29SEP26 50.00 P 0.00 0.00 0.00 5.64 -0.09 26 0 436 0
29SEP26 52.50 P 0.00 0.00 0.00 7.34 -0.38 26 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 9.24 -0.43 26 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.28 -0.50 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.45 -0.46 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.71 -0.47 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.04 -0.45 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.41 -0.20 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.82 -0.29 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.24 -0.33 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.69 -0.38 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.99 +0.07 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.20 +0.04 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.45 +0.04 27 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.73 +0.10 27 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.99 +0.05 27 0 111 0
30DEC26 42.00 P 0.00 0.00 0.00 2.32 +0.06 27 0 208 0
30DEC26 43.00 P 0.00 0.00 0.00 2.70 +0.06 27 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 3.09 +0.06 27 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 3.54 +0.05 27 0 93 0
30DEC26 46.00 P 0.00 0.00 0.00 4.00 +0.05 27 0 347 0
30DEC26 47.00 P 0.00 0.00 0.00 4.50 +0.04 27 0 1,433 0
30DEC26 48.00 P 0.00 0.00 0.00 5.04 +0.02 26 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 5.76 +0.11 27 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 6.39 +0.10 27 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 8.05 -0.08 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 9.86 +0.05 27 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 11.81 0.00 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.89 -0.02 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.07 -0.11 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.31 -0.18 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.61 0.00 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.97 -0.14 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.35 -0.22 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.76 -0.31 27 0 0 0
TOTAL PUT 2,052 108,533 +829
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$ 23.68
06FEB26 15.00 C 0.00 0.00 0.00 8.75 +0.37 342 0 0 0
06FEB26 15.50 C 0.00 0.00 0.00 8.25 +0.37 321 0 0 0
06FEB26 16.00 C 0.00 0.00 0.00 7.75 +0.37 300 0 0 0
06FEB26 16.50 C 0.00 0.00 0.00 7.25 +0.37 280 0 0 0
06FEB26 17.00 C 0.00 0.00 0.00 6.75 +0.37 260 0 0 0
06FEB26 17.50 C 0.00 0.00 0.00 6.25 +0.37 241 0 0 0
06FEB26 18.00 C 0.00 0.00 0.00 5.75 +0.37 222 0 0 0
06FEB26 18.50 C 0.00 0.00 0.00 5.25 +0.36 203 0 0 0
06FEB26 19.00 C 0.00 0.00 0.00 4.75 +0.36 185 0 0 0
06FEB26 19.50 C 0.00 0.00 0.00 4.25 +0.36 167 0 0 0
06FEB26 20.00 C 0.00 0.00 0.00 3.75 +0.36 149 0 0 0
06FEB26 21.00 C 0.00 0.00 0.00 2.75 +0.36 114 0 0 0
06FEB26 22.00 C 1.72 1.72 1.54 1.74 +0.30 75 210 160 +140
06FEB26 23.00 C 0.80 1.00 0.55 0.79 +0.18 50 822 312 +147
06FEB26 24.00 C 0.24 0.33 0.10 0.19 +0.04 46 1,123 1,720 +119
06FEB26 25.00 C 0.06 0.06 0.03 0.02 -0.01 46 209 929 -104
06FEB26 26.00 C 0.02 0.02 0.02 0.01 0.00 63 21 795 +20
06FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 268 0
06FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 13 0
06FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
06FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
06FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
06FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
06FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
06FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
06FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
06FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
13FEB26 15.50 C 0.00 0.00 0.00 8.25 +0.14 148 0 0 0
13FEB26 16.00 C 0.00 0.00 0.00 7.75 +0.37 138 0 0 0
13FEB26 16.50 C 0.00 0.00 0.00 7.25 +0.37 128 0 0 0
13FEB26 17.00 C 0.00 0.00 0.00 6.75 +0.37 119 0 0 0
13FEB26 17.50 C 0.00 0.00 0.00 6.25 +0.37 110 0 0 0
13FEB26 18.00 C 0.00 0.00 0.00 5.75 +0.37 101 0 0 0
13FEB26 18.50 C 0.00 0.00 0.00 5.25 +0.27 93 0 0 0
13FEB26 19.00 C 0.00 0.00 0.00 4.75 +0.32 84 0 0 0
13FEB26 19.50 C 0.00 0.00 0.00 4.25 +0.26 76 0 0 0
13FEB26 20.00 C 0.00 0.00 0.00 3.75 +0.27 68 0 0 0
13FEB26 21.00 C 0.00 0.00 0.00 2.75 +0.35 51 0 0 0
13FEB26 22.00 C 0.00 0.00 0.00 1.77 +0.24 38 0 0 0
13FEB26 23.00 C 0.94 0.97 0.91 1.00 +0.22 40 1,074 1,074 +863
13FEB26 24.00 C 0.44 0.55 0.43 0.45 +0.13 39 16 140 +12
13FEB26 25.00 C 0.22 0.23 0.14 0.15 +0.05 38 105 284 +84
13FEB26 26.00 C 0.09 0.09 0.09 0.04 +0.01 38 1 11 +1
13FEB26 27.00 C 0.03 0.03 0.03 0.01 0.00 39 4 4 +4
13FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 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 73 0 0 0
13FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
13FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
13FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 9.70 +0.27 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 9.20 +0.06 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.75 +0.32 96 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.25 +0.14 90 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.75 +0.31 83 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.25 +0.31 77 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.75 +0.17 72 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.25 +0.37 66 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 5.75 +0.20 60 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.25 +0.21 55 0 31 0
26FEB26 19.00 C 0.00 0.00 0.00 4.75 +0.30 50 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 4.25 +0.26 45 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 3.75 +0.27 40 0 246 0
26FEB26 21.00 C 0.00 0.00 0.00 2.77 +0.31 33 0 1,806 0
26FEB26 22.00 C 2.11 2.12 1.77 1.95 +0.31 36 154 3,408 +108
26FEB26 23.00 C 1.13 1.28 1.13 1.17 +0.23 33 67 1,804 +24
26FEB26 24.00 C 0.70 0.76 0.50 0.66 +0.17 33 292 1,503 +99
26FEB26 25.00 C 0.38 0.41 0.28 0.32 +0.10 33 825 2,350 +582
26FEB26 26.00 C 0.16 0.20 0.14 0.13 +0.05 33 431 5,725 +57
26FEB26 27.00 C 0.05 0.05 0.05 0.05 +0.02 33 100 817 +100
26FEB26 28.00 C 0.04 0.04 0.04 0.02 +0.01 34 12 831 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 340 0
26FEB26 30.00 C 0.01 0.01 0.01 0.01 0.00 41 5 682 +5
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 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 13.97 +0.29 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 13.72 +0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 13.22 +0.32 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.73 +0.32 72 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 12.23 +0.32 64 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 11.73 +0.28 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 11.23 +0.20 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.73 +0.31 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.24 +0.32 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.74 +0.26 46 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 9.24 +0.10 0 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 8.75 +0.32 48 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 8.25 +0.14 43 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 7.75 +0.27 38 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 7.25 +0.31 32 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 6.75 +0.17 0 0 328 0
30MAR26 17.50 C 0.00 0.00 0.00 6.26 +0.32 33 0 226 0
30MAR26 18.00 C 0.00 0.00 0.00 5.77 +0.22 33 0 3,703 0
30MAR26 18.50 C 0.00 0.00 0.00 5.28 +0.24 32 0 2,430 0
30MAR26 19.00 C 0.00 0.00 0.00 4.80 +0.28 32 0 1,651 0
30MAR26 19.50 C 0.00 0.00 0.00 4.32 +0.33 31 0 1,985 0
30MAR26 20.00 C 0.00 0.00 0.00 3.98 +0.35 39 0 4,079 0
30MAR26 21.00 C 0.00 0.00 0.00 2.99 +0.28 31 0 1,332 0
30MAR26 22.00 C 2.39 2.39 2.24 2.26 +0.32 33 125 3,332 -60
30MAR26 23.00 C 1.71 1.71 1.40 1.60 +0.24 32 135 3,521 +95
30MAR26 24.00 C 1.20 1.20 0.93 1.10 +0.20 33 332 2,493 -169
30MAR26 25.00 C 0.73 0.81 0.62 0.71 +0.16 32 300 5,291 -4
30MAR26 26.00 C 0.47 0.52 0.47 0.43 +0.11 32 110 3,766 -74
30MAR26 27.00 C 0.29 0.29 0.27 0.25 +0.07 32 91 491 +50
30MAR26 28.00 C 0.18 0.20 0.18 0.14 +0.04 32 187 4,226 +25
30MAR26 29.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 151 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 467 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 32 0 452 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 215 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 250 0
30MAR26 36.00 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 0.01 0.00 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 9.43 +0.29 67 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 8.78 +0.22 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 8.28 +0.17 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.79 +0.31 33 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.29 +0.11 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.80 +0.21 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.31 +0.21 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.83 +0.28 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.35 +0.15 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.89 +0.36 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.43 +0.42 30 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 3.99 +0.24 30 0 859 0
29APR26 21.00 C 0.00 0.00 0.00 3.17 +0.36 30 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 2.44 +0.24 30 0 540 0
29APR26 23.00 C 1.92 1.92 1.70 1.86 +0.26 31 222 818 +180
29APR26 24.00 C 1.35 1.35 1.27 1.35 +0.17 31 38 1,966 -15
29APR26 25.00 C 0.93 1.06 0.93 0.94 +0.13 31 75 1,466 +30
29APR26 26.00 C 0.71 0.77 0.70 0.64 +0.11 31 352 2,066 +249
29APR26 27.00 C 0.00 0.00 0.00 0.42 +0.08 30 2 5,583 +2
29APR26 28.00 C 0.00 0.00 0.00 0.27 +0.06 30 0 1,610 0
29APR26 29.00 C 0.23 0.23 0.23 0.17 +0.04 31 60 84 0
29APR26 30.00 C 0.20 0.20 0.18 0.10 +0.02 30 36 151 +6
29APR26 31.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 33 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 8.32 +0.08 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 7.83 +0.15 30 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.34 +0.16 30 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.85 +0.26 29 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.37 +0.13 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.90 +0.15 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.43 +0.16 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.97 +0.36 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.53 +0.16 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.11 +0.36 29 0 87 0
28MAY26 21.00 C 0.00 0.00 0.00 3.31 +0.17 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.61 +0.22 29 0 238 0
28MAY26 23.00 C 0.00 0.00 0.00 2.06 +0.23 30 0 238 0
28MAY26 24.00 C 0.00 0.00 0.00 1.54 +0.19 30 0 252 0
28MAY26 25.00 C 1.19 1.19 1.19 1.13 +0.15 30 90 255 +90
28MAY26 26.00 C 0.90 0.90 0.90 0.81 +0.13 30 2 74 +2
28MAY26 27.00 C 0.00 0.00 0.00 0.56 +0.09 29 0 180 0
28MAY26 28.00 C 0.00 0.00 0.00 0.38 +0.07 29 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 0.26 +0.05 29 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 6 0
28MAY26 32.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.29 +0.28 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 11.80 +0.34 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.30 +0.23 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.81 +0.23 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 10.31 +0.20 0 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 9.82 +0.34 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 9.43 +0.18 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.83 +0.06 29 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 8.34 +0.10 30 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 7.85 +0.16 30 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 7.36 +0.13 29 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 6.88 +0.18 30 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 6.40 +0.16 29 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 5.93 +0.18 29 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 5.47 +0.20 29 0 321 0
29JUN26 19.00 C 5.00 5.00 5.00 5.02 +0.19 29 2 466 0
29JUN26 19.50 C 0.00 0.00 0.00 4.58 +0.18 29 0 725 0
29JUN26 20.00 C 0.00 0.00 0.00 4.16 +0.18 29 0 299 0
29JUN26 21.00 C 0.00 0.00 0.00 3.39 +0.25 29 0 1,026 0
29JUN26 22.00 C 2.78 2.78 2.78 2.70 +0.20 29 1 1,338 0
29JUN26 23.00 C 0.00 0.00 0.00 2.16 +0.24 30 0 1,257 0
29JUN26 24.00 C 1.78 1.78 1.78 1.65 +0.21 30 8 836 0
29JUN26 25.00 C 1.40 1.40 1.26 1.23 +0.18 30 207 2,442 0
29JUN26 26.00 C 1.02 1.02 1.02 0.91 +0.16 30 91 5,631 0
29JUN26 27.00 C 0.00 0.00 0.00 0.65 +0.12 29 0 3,981 0
29JUN26 28.00 C 0.59 0.59 0.59 0.46 +0.09 29 106 409 0
29JUN26 29.00 C 0.00 0.00 0.00 0.32 +0.07 29 0 290 0
29JUN26 30.00 C 0.00 0.00 0.00 0.22 +0.05 29 0 295 0
29JUN26 31.00 C 0.28 0.28 0.28 0.15 +0.04 29 100 290 -100
29JUN26 32.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 11.30 +0.23 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.81 +0.23 32 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 10.31 +0.15 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.82 +0.31 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.43 +0.18 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.84 +0.07 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.35 +0.11 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.87 +0.18 30 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 7.39 +0.16 30 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.93 +0.17 30 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 6.47 +0.19 30 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.02 +0.23 30 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 5.59 +0.15 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 5.17 +0.27 30 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 4.77 +0.23 30 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 4.39 +0.31 30 0 661 0
29SEP26 21.00 C 0.00 0.00 0.00 3.68 +0.30 30 0 154 0
29SEP26 22.00 C 2.95 2.95 2.95 3.05 +0.26 30 1 461 0
29SEP26 23.00 C 0.00 0.00 0.00 2.49 +0.23 30 0 1,935 0
29SEP26 24.00 C 0.00 0.00 0.00 2.05 +0.22 30 0 527 0
29SEP26 25.00 C 0.00 0.00 0.00 1.68 +0.19 30 0 411 0
29SEP26 26.00 C 0.00 0.00 0.00 1.37 +0.15 30 0 45 0
29SEP26 27.00 C 0.00 0.00 0.00 1.11 +0.12 30 0 381 0
29SEP26 28.00 C 0.90 0.90 0.90 0.87 +0.09 30 5 181 0
29SEP26 29.00 C 0.81 0.81 0.78 0.70 +0.09 30 60 73 +60
29SEP26 30.00 C 0.00 0.00 0.00 0.55 +0.07 30 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.42 +0.05 30 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 +0.05 30 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.26 +0.04 30 0 132 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 115 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 14.00 C 9.99 9.99 9.97 9.82 +0.12 28 25 59 +25
30DEC26 14.50 C 0.00 0.00 0.00 9.43 +0.18 39 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 8.84 +0.07 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.36 +0.12 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.89 +0.20 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.43 +0.20 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.97 +0.21 29 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 6.53 +0.25 29 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 6.11 +0.28 29 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 5.70 +0.26 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.31 +0.34 29 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 4.93 +0.31 29 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 4.59 +0.31 29 0 85 0
30DEC26 21.00 C 0.00 0.00 0.00 3.93 +0.36 29 0 600 0
30DEC26 22.00 C 0.00 0.00 0.00 3.35 +0.32 29 0 970 0
30DEC26 23.00 C 0.00 0.00 0.00 2.83 +0.28 29 0 974 0
30DEC26 24.00 C 0.00 0.00 0.00 2.32 +0.20 28 0 1,186 0
30DEC26 25.00 C 0.00 0.00 0.00 1.95 +0.17 28 0 1,571 0
30DEC26 26.00 C 0.00 0.00 0.00 1.65 +0.18 28 0 1,922 0
30DEC26 27.00 C 0.00 0.00 0.00 1.41 +0.16 29 0 361 0
30DEC26 28.00 C 1.29 1.29 1.29 1.19 +0.14 29 2 1,891 +2
30DEC26 29.00 C 0.00 0.00 0.00 0.97 +0.11 29 0 1,350 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 +0.10 29 0 1,412 0
30DEC26 31.00 C 0.00 0.00 0.00 0.65 +0.08 29 0 1,022 0
30DEC26 32.00 C 0.00 0.00 0.00 0.53 +0.07 29 0 1,105 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 +0.06 29 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.34 +0.04 29 0 60 0
30DEC26 35.00 C 0.41 0.41 0.41 0.28 +0.04 29 80 107 +80
30DEC26 36.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 24 0
TOTAL CALL 8,316 154,569 +2,735
06FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
06FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
06FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
06FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
06FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
06FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
06FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
06FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
06FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
06FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
06FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
06FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06FEB26 22.00 P 0.02 0.02 0.02 0.01 -0.03 52 220 471 +220
06FEB26 23.00 P 0.08 0.15 0.06 0.08 -0.14 44 189 565 +20
06FEB26 24.00 P 0.40 0.40 0.40 0.49 -0.28 43 20 1,150 +20
06FEB26 25.00 P 1.50 1.50 1.28 1.34 -0.32 47 82 915 +29
06FEB26 26.00 P 0.00 0.00 0.00 2.32 -0.32 0 0 35 -1
06FEB26 27.00 P 0.00 0.00 0.00 3.32 -0.32 0 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 4.32 -0.32 0 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 5.32 -0.32 0 0 0 0
06FEB26 30.00 P 0.00 0.00 0.00 6.32 -0.32 0 0 0 0
06FEB26 31.00 P 0.00 0.00 0.00 7.32 -0.32 0 0 0 0
06FEB26 32.00 P 0.00 0.00 0.00 8.32 -0.32 0 0 0 0
06FEB26 33.00 P 0.00 0.00 0.00 9.32 -0.32 0 0 0 0
06FEB26 34.00 P 0.00 0.00 0.00 10.32 -0.32 0 0 0 0
06FEB26 35.00 P 0.00 0.00 0.00 11.32 -0.32 0 0 0 0
06FEB26 36.00 P 0.00 0.00 0.00 12.32 -0.32 0 0 0 0
06FEB26 37.00 P 0.00 0.00 0.00 13.32 -0.32 0 0 0 0
13FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
13FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
13FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
13FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
13FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
13FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
13FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
13FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
13FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
13FEB26 21.00 P 0.03 0.04 0.03 0.02 -0.01 42 228 348 +228
13FEB26 22.00 P 0.08 0.10 0.08 0.08 -0.04 39 269 297 +161
13FEB26 23.00 P 0.21 0.35 0.21 0.27 -0.11 37 97 280 -50
13FEB26 24.00 P 0.00 0.00 0.00 0.71 -0.22 36 0 4 0
13FEB26 25.00 P 0.00 0.00 0.00 1.42 -0.31 34 0 0 0
13FEB26 26.00 P 0.00 0.00 0.00 2.35 -0.38 38 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 3.32 -0.40 0 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 4.32 -0.43 0 0 0 0
13FEB26 29.00 P 0.00 0.00 0.00 5.32 -0.32 0 0 0 0
13FEB26 30.00 P 0.00 0.00 0.00 6.32 -0.52 0 0 0 0
13FEB26 31.00 P 0.00 0.00 0.00 7.32 -0.54 0 0 0 0
13FEB26 32.00 P 0.00 0.00 0.00 8.32 -0.32 0 0 0 0
13FEB26 33.00 P 0.00 0.00 0.00 9.32 -0.49 0 0 0 0
13FEB26 34.00 P 0.00 0.00 0.00 10.32 -0.32 0 0 0 0
13FEB26 35.00 P 0.00 0.00 0.00 11.32 -0.32 0 0 0 0
13FEB26 36.00 P 0.00 0.00 0.00 12.32 -0.32 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 515 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 714 0
26FEB26 19.00 P 0.03 0.03 0.03 0.01 0.00 41 100 2,749 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2,706 0
26FEB26 20.00 P 0.04 0.05 0.04 0.02 0.00 36 6 1,952 -6
26FEB26 21.00 P 0.07 0.08 0.07 0.06 -0.01 34 151 2,397 +50
26FEB26 22.00 P 0.16 0.25 0.15 0.18 -0.04 33 303 4,404 +13
26FEB26 23.00 P 0.42 0.59 0.36 0.44 -0.10 32 558 3,188 -15
26FEB26 24.00 P 0.87 1.03 0.81 0.89 -0.18 31 479 1,079 +259
26FEB26 25.00 P 1.72 1.72 1.72 1.60 -0.20 33 60 423 +30
26FEB26 26.00 P 0.00 0.00 0.00 2.43 -0.30 33 0 23 0
26FEB26 27.00 P 0.00 0.00 0.00 3.34 -0.38 32 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.32 -0.43 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.32 -0.32 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.32 -0.52 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.32 -0.54 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.32 -0.32 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.32 -0.49 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.32 -0.32 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 11.32 -0.32 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 12.32 -0.32 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 13.32 -0.32 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30MAR26 13.50 P 0.01 0.01 0.01 0.01 0.00 60 30 230 +30
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,160 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,485 0
30MAR26 17.50 P 0.05 0.05 0.05 0.01 0.00 34 40 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2,381 0
30MAR26 18.50 P 0.07 0.07 0.06 0.02 -0.01 32 42 1,952 +3
30MAR26 19.00 P 0.08 0.08 0.08 0.04 0.00 32 30 2,526 +30
30MAR26 19.50 P 0.09 0.09 0.09 0.07 0.00 33 30 2,030 +30
30MAR26 20.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 5,951 0
30MAR26 21.00 P 0.20 0.26 0.20 0.23 -0.03 32 355 3,343 -211
30MAR26 22.00 P 0.41 0.44 0.41 0.44 -0.05 31 7 2,163 0
30MAR26 23.00 P 0.69 0.91 0.68 0.78 -0.09 31 138 1,704 +20
30MAR26 24.00 P 1.19 1.23 1.19 1.26 -0.17 31 91 465 +90
30MAR26 25.00 P 1.85 1.85 1.85 1.90 -0.25 31 30 752 0
30MAR26 26.00 P 0.00 0.00 0.00 2.65 -0.30 31 0 298 0
30MAR26 27.00 P 0.00 0.00 0.00 3.48 -0.30 31 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 4.38 -0.37 31 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 5.34 -0.46 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.32 -0.52 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.32 -0.54 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.32 -0.32 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.32 -0.49 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.32 -0.56 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.32 -0.32 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.32 -0.32 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.32 -0.32 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 0.00 31 0 260 0
29APR26 18.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 562 0
29APR26 19.00 P 0.12 0.12 0.12 0.09 -0.01 31 20 562 +5
29APR26 19.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 688 0
29APR26 20.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 1,356 0
29APR26 21.00 P 0.31 0.31 0.31 0.34 -0.05 30 1 1,687 0
29APR26 22.00 P 0.56 0.56 0.56 0.60 -0.08 30 30 2,026 +30
29APR26 23.00 P 0.89 0.94 0.86 0.96 -0.12 29 38 1,171 -8
29APR26 24.00 P 1.43 1.43 1.42 1.45 -0.14 29 120 1,175 +30
29APR26 25.00 P 2.09 2.09 2.03 2.08 -0.23 30 60 306 +60
29APR26 26.00 P 0.00 0.00 0.00 2.81 -0.31 30 0 97 0
29APR26 27.00 P 0.00 0.00 0.00 3.60 -0.22 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.46 -0.42 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.38 -0.42 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.33 -0.51 29 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 7.32 -0.54 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.32 -0.32 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.32 -0.49 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.32 -0.56 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.32 -0.32 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.32 -0.32 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.32 -0.32 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 199 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 153 0
28MAY26 18.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 200 0
28MAY26 19.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 214 0
28MAY26 19.50 P 0.18 0.21 0.18 0.19 -0.03 29 143 589 +143
28MAY26 20.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 150 0
28MAY26 21.00 P 0.00 0.00 0.00 0.44 -0.05 29 0 251 0
28MAY26 22.00 P 0.66 0.66 0.66 0.72 -0.08 28 5 225 0
28MAY26 23.00 P 1.10 1.11 1.10 1.10 -0.11 28 201 550 +100
28MAY26 24.00 P 0.00 0.00 0.00 1.58 -0.16 28 0 312 0
28MAY26 25.00 P 0.00 0.00 0.00 2.22 -0.22 29 0 49 0
28MAY26 26.00 P 0.00 0.00 0.00 2.93 -0.29 29 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 3.68 -0.27 29 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.53 -0.35 29 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.42 -0.38 29 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.36 -0.48 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.33 -0.53 30 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.32 -0.32 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.32 -0.49 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.32 -0.56 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.32 -0.39 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.32 -0.32 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.32 -0.32 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 30 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 29 0 237 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 30 0 1,261 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 0.00 29 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 0.00 30 0 841 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 1,430 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 1,446 0
29JUN26 19.00 P 0.27 0.27 0.27 0.26 -0.02 29 2 2,213 -2
29JUN26 19.50 P 0.33 0.34 0.33 0.35 -0.02 29 50 1,818 +10
29JUN26 20.00 P 0.40 0.40 0.40 0.45 -0.03 29 6 1,273 0
29JUN26 21.00 P 0.64 0.64 0.62 0.72 -0.04 29 111 523 +111
29JUN26 22.00 P 1.08 1.08 1.08 1.07 -0.07 28 2 621 +2
29JUN26 23.00 P 0.00 0.00 0.00 1.51 -0.10 28 0 554 0
29JUN26 24.00 P 1.94 1.94 1.94 2.05 -0.13 28 1 274 0
29JUN26 25.00 P 0.00 0.00 0.00 2.67 -0.15 27 0 421 0
29JUN26 26.00 P 0.00 0.00 0.00 3.36 -0.18 27 0 272 0
29JUN26 27.00 P 0.00 0.00 0.00 4.24 -0.08 29 0 76 0
29JUN26 28.00 P 0.00 0.00 0.00 5.07 -0.08 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.95 -0.07 29 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 6.85 -0.06 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.78 -0.08 29 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 8.73 -0.29 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.69 -0.12 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.66 -0.22 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.64 -0.31 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.62 -0.05 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.61 -0.05 30 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 0.01 -0.01 30 0 7 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 517 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 336 0
29SEP26 17.50 P 0.00 0.00 0.00 0.29 -0.01 30 0 620 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.02 30 0 2,837 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 -0.03 30 0 639 0
29SEP26 19.00 P 0.50 0.50 0.50 0.54 -0.05 30 10 437 -10
29SEP26 19.50 P 0.00 0.00 0.00 0.66 -0.05 30 0 1,199 0
29SEP26 20.00 P 0.74 0.74 0.70 0.79 -0.07 29 37 651 +7
29SEP26 21.00 P 0.00 0.00 0.00 1.12 -0.09 29 0 1,055 0
29SEP26 22.00 P 1.44 1.44 1.44 1.52 -0.11 29 5 641 -5
29SEP26 23.00 P 0.00 0.00 0.00 2.02 -0.13 30 0 574 0
29SEP26 24.00 P 2.60 2.60 2.60 2.63 -0.16 30 85 341 +85
29SEP26 25.00 P 0.00 0.00 0.00 3.22 -0.10 30 0 673 0
29SEP26 26.00 P 0.00 0.00 0.00 3.90 -0.18 30 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 4.63 -0.12 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.41 -0.21 30 0 191 0
29SEP26 29.00 P 6.45 6.45 6.45 6.24 -0.33 30 30 431 +30
29SEP26 30.00 P 0.00 0.00 0.00 7.09 -0.33 30 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 7.98 -0.33 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 8.89 -0.34 30 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 9.81 -0.46 30 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 10.76 -0.35 30 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.71 -0.41 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.67 -0.40 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.64 -0.29 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 0.00 29 0 117 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 -0.02 29 0 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 -0.01 29 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.40 -0.01 29 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.48 -0.02 29 0 315 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 -0.03 29 0 263 0
30DEC26 19.00 P 0.71 0.71 0.71 0.70 -0.03 28 1 475 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.83 -0.04 28 0 70 0
30DEC26 20.00 P 0.94 0.94 0.94 0.99 -0.08 28 12 3,057 0
30DEC26 21.00 P 0.00 0.00 0.00 1.34 -0.08 28 0 622 0
30DEC26 22.00 P 1.71 1.71 1.71 1.77 -0.13 29 12 681 +12
30DEC26 23.00 P 0.00 0.00 0.00 2.30 -0.15 29 0 633 0
30DEC26 24.00 P 0.00 0.00 0.00 2.90 -0.13 30 0 880 0
30DEC26 25.00 P 0.00 0.00 0.00 3.43 -0.25 29 0 409 0
30DEC26 26.00 P 0.00 0.00 0.00 4.10 -0.29 29 0 61 0
30DEC26 27.00 P 0.00 0.00 0.00 4.81 -0.34 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.58 -0.37 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.38 -0.42 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.22 -0.45 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.08 -0.50 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.97 -0.52 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.89 -0.46 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.81 -0.48 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.76 -0.46 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.71 -0.46 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.68 -0.46 29 0 0 0
TOTAL PUT 4,537 111,385 +1,551
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 0.24 +0.01 399 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.19 +0.01 240 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.14 +0.01 157 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.09 0.00 99 0 10 0
30MAR26 0.25 C 0.05 0.05 0.05 0.06 +0.01 106 5 100 +5
30MAR26 0.30 C 0.03 0.04 0.03 0.04 +0.01 110 489 1,019 +462
30MAR26 0.35 C 0.02 0.02 0.02 0.03 +0.01 121 200 1,354 0
30MAR26 0.40 C 0.01 0.01 0.01 0.02 +0.01 121 300 1,377 +80
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 110 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 125 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 138 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 149 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 159 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 168 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 184 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 204 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 209 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 215 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 220 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 225 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.24 +0.01 241 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.19 +0.01 144 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.14 0.00 93 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.11 0.00 102 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.08 0.00 95 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.06 0.00 95 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 0.00 102 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 0.00 103 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 0.00 101 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 0.00 95 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 0.00 112 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
TOTAL CALL 994 5,223 +547
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 102 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.02 0.00 82 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.05 -0.01 90 0 299 0
30MAR26 0.35 P 0.00 0.00 0.00 0.10 +0.01 124 0 1,362 0
30MAR26 0.40 P 0.00 0.00 0.00 0.14 0.00 124 0 1,548 0
30MAR26 0.45 P 0.00 0.00 0.00 0.18 0.00 114 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.23 0.00 130 0 649 0
30MAR26 0.55 P 0.00 0.00 0.00 0.28 0.00 144 0 1,062 0
30MAR26 0.60 P 0.00 0.00 0.00 0.33 0.00 155 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.38 0.00 166 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.42 -0.01 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.47 -0.01 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.52 -0.02 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.57 -0.02 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.62 -0.02 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 0.00 106 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.05 0.00 99 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.08 0.00 99 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.12 0.00 106 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 0.00 107 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 0.00 92 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.33 0.00 100 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.38 0.00 106 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.43 0.00 113 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 -0.02 0 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$ 14.53
26FEB26 8.75 C 0.00 0.00 0.00 5.79 +0.53 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.55 +0.50 78 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.30 +0.54 73 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.05 +0.54 69 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.80 +0.54 64 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.55 +0.43 59 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.05 +0.48 50 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.55 +0.45 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.05 +0.46 32 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.55 +0.47 0 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 2.07 +0.57 35 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 1.60 +0.48 34 0 284 0
26FEB26 13.50 C 1.16 1.16 1.16 1.17 +0.42 34 3 460 0
26FEB26 14.00 C 0.82 0.82 0.82 0.79 +0.33 33 6 428 0
26FEB26 14.50 C 0.36 0.55 0.35 0.50 +0.23 33 16 655 +7
26FEB26 15.00 C 0.16 0.36 0.16 0.31 +0.17 34 182 728 +70
26FEB26 15.50 C 0.17 0.22 0.17 0.16 +0.09 33 17 167 +11
26FEB26 16.00 C 0.00 0.00 0.00 0.08 +0.05 33 0 244 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 76 0
26FEB26 17.00 C 0.03 0.03 0.03 0.02 +0.01 35 1 112 +1
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 18.00 C 0.01 0.01 0.01 0.01 0.00 40 20 20 +20
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.82 +0.45 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.57 +0.41 47 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.32 +0.42 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.07 +0.40 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.82 +0.45 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.57 +0.41 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 4.08 +0.47 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.59 +0.44 36 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 3.10 +0.49 33 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.64 +0.44 35 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 2.19 +0.42 34 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.78 +0.44 34 0 161 0
30MAR26 13.50 C 1.34 1.50 1.34 1.42 +0.43 35 5 131 -1
30MAR26 14.00 C 0.00 0.00 0.00 1.09 +0.34 34 0 134 0
30MAR26 14.50 C 0.65 0.89 0.65 0.82 +0.28 34 32 108 +6
30MAR26 15.00 C 0.50 0.68 0.50 0.61 +0.23 35 46 175 +10
30MAR26 15.50 C 0.49 0.51 0.49 0.44 +0.18 35 43 128 +35
30MAR26 16.00 C 0.35 0.37 0.31 0.31 +0.14 35 35 296 +8
30MAR26 16.50 C 0.00 0.00 0.00 0.21 +0.10 35 0 322 0
30MAR26 17.00 C 0.20 0.20 0.20 0.14 +0.07 35 10 102 +6
30MAR26 17.50 C 0.12 0.15 0.12 0.09 +0.05 35 25 161 +23
30MAR26 18.00 C 0.10 0.10 0.10 0.06 +0.03 35 4 49 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.84 +0.45 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.59 +0.43 36 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.34 +0.44 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.10 +0.43 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.85 +0.44 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.60 +0.41 32 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.12 +0.51 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.64 +0.49 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.18 +0.55 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.74 +0.50 35 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.33 +0.48 35 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.95 +0.45 35 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.61 +0.41 35 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 1.29 +0.34 34 0 213 0
29APR26 14.50 C 0.00 0.00 0.00 1.03 +0.29 34 0 226 0
29APR26 15.00 C 0.00 0.00 0.00 0.83 +0.26 35 0 384 0
29APR26 15.50 C 0.69 0.69 0.69 0.65 +0.23 35 26 87 +26
29APR26 16.00 C 0.00 0.00 0.00 0.50 +0.19 35 0 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.38 +0.16 35 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.28 +0.12 35 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.21 +0.10 35 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.15 +0.07 35 0 16 0
29APR26 18.50 C 0.00 0.00 0.00 0.10 +0.04 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.12 +0.45 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.88 +0.47 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.64 +0.45 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.16 +0.45 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.70 +0.55 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.26 +0.53 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.84 +0.51 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.44 +0.40 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.08 +0.45 35 0 0 0
28MAY26 13.50 C 1.69 1.69 1.69 1.75 +0.41 34 15 15 +15
28MAY26 14.00 C 1.40 1.40 1.40 1.44 +0.34 34 22 30 +22
28MAY26 14.50 C 1.25 1.25 1.20 1.20 +0.31 34 34 25 +25
28MAY26 15.00 C 0.00 0.00 0.00 0.98 +0.26 35 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.81 +0.25 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.65 +0.21 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.51 +0.18 35 0 0 0
28MAY26 17.00 C 0.47 0.47 0.47 0.40 +0.15 35 1 1 +1
28MAY26 17.50 C 0.00 0.00 0.00 0.31 +0.12 35 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.24 +0.10 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.18 +0.07 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.14 +0.06 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.88 +0.49 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.64 +0.44 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.39 +0.45 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.15 +0.48 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.91 +0.49 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.67 +0.48 34 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.21 +0.50 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.76 +0.49 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.32 +0.58 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.92 +0.48 35 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.53 +0.49 34 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 2.18 +0.41 34 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.86 +0.40 34 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.58 +0.36 35 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 1.33 +0.33 35 0 58 0
29JUN26 15.00 C 0.00 0.00 0.00 1.10 +0.29 34 0 143 0
29JUN26 15.50 C 0.88 0.88 0.88 0.94 +0.30 35 15 46 +15
29JUN26 16.00 C 0.83 0.83 0.83 0.77 +0.26 35 15 38 0
29JUN26 16.50 C 0.62 0.62 0.62 0.63 +0.23 35 15 21 +15
29JUN26 17.00 C 0.56 0.56 0.56 0.51 +0.20 35 15 43 +15
29JUN26 17.50 C 0.00 0.00 0.00 0.41 +0.17 35 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.33 +0.15 35 0 10 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 +0.11 35 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.20 +0.09 35 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 +0.08 35 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.89 +0.47 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.65 +0.45 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.41 +0.47 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.17 +0.50 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.94 +0.51 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.71 +0.49 34 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.27 +0.51 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.85 +0.58 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.45 +0.48 35 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 3.07 +0.47 35 0 66 0
29SEP26 12.50 C 2.70 2.70 2.70 2.72 +0.49 35 2 143 -2
29SEP26 13.00 C 0.00 0.00 0.00 2.40 +0.46 34 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 2.11 +0.42 35 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.85 +0.39 35 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.62 +0.37 35 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.40 +0.32 35 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 1.22 +0.28 35 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 1.04 +0.22 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 +0.20 35 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 +0.18 35 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 +0.16 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 +0.17 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.49 +0.13 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.41 +0.11 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 +0.10 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.91 +0.49 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.68 +0.48 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.45 +0.50 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.23 +0.53 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.01 +0.53 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.79 +0.55 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.38 +0.62 35 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.99 +0.60 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.62 +0.60 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.28 +0.59 35 0 83 0
30DEC26 12.50 C 0.00 0.00 0.00 2.96 +0.56 35 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.67 +0.54 35 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.40 +0.51 35 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 2.15 +0.48 35 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 +0.47 35 0 1 0
30DEC26 15.00 C 1.51 1.51 1.51 1.72 +0.43 35 10 23 +10
30DEC26 15.50 C 1.35 1.35 1.35 1.53 +0.38 35 50 71 +50
30DEC26 16.00 C 1.25 1.25 1.25 1.36 +0.37 35 1 55 +1
30DEC26 16.50 C 0.00 0.00 0.00 1.21 +0.33 35 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 1.04 +0.26 34 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.92 +0.23 34 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 +0.22 34 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 +0.22 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 +0.21 35 0 0 0
TOTAL CALL 666 9,878 +389
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
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 69 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 223 0
26FEB26 12.00 P 0.03 0.03 0.03 0.01 -0.01 39 5 407 -5
26FEB26 12.50 P 0.05 0.05 0.05 0.02 -0.02 35 120 750 -75
26FEB26 13.00 P 0.07 0.07 0.05 0.05 -0.06 34 95 1,050 +5
26FEB26 13.50 P 0.15 0.15 0.10 0.12 -0.12 34 58 628 +19
26FEB26 14.00 P 0.38 0.38 0.22 0.25 -0.20 34 71 277 -45
26FEB26 14.50 P 0.53 0.53 0.40 0.46 -0.31 34 96 166 +58
26FEB26 15.00 P 0.00 0.00 0.00 0.77 -0.39 35 0 12 0
26FEB26 15.50 P 0.00 0.00 0.00 1.14 -0.37 36 0 11 0
26FEB26 16.00 P 0.00 0.00 0.00 1.53 -0.49 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.99 -0.52 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.47 -0.54 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.97 -0.54 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.47 -0.54 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.97 -0.54 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.47 -0.54 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 224 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 209 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 448 0
30MAR26 12.50 P 0.11 0.11 0.11 0.12 -0.06 35 60 359 +53
30MAR26 13.00 P 0.26 0.26 0.19 0.20 -0.10 34 2 391 +1
30MAR26 13.50 P 0.42 0.42 0.30 0.32 -0.16 34 12 117 -2
30MAR26 14.00 P 0.61 0.61 0.61 0.51 -0.20 35 50 135 -45
30MAR26 14.50 P 0.95 0.95 0.79 0.74 -0.27 35 30 33 0
30MAR26 15.00 P 0.00 0.00 0.00 1.04 -0.33 36 0 9 0
30MAR26 15.50 P 1.46 1.46 1.46 1.39 -0.37 37 2 7 +2
30MAR26 16.00 P 0.00 0.00 0.00 1.72 -0.47 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.12 -0.41 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.56 -0.46 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.01 -0.50 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.49 -0.52 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.97 -0.54 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.47 -0.67 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.97 -0.58 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.47 -0.54 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
29APR26 11.00 P 0.06 0.06 0.06 0.05 -0.01 36 3 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 -0.03 35 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.13 -0.05 34 0 194 0
29APR26 12.50 P 0.00 0.00 0.00 0.21 -0.08 34 0 770 0
29APR26 13.00 P 0.00 0.00 0.00 0.33 -0.10 34 0 32 0
29APR26 13.50 P 0.00 0.00 0.00 0.48 -0.15 34 0 230 0
29APR26 14.00 P 0.62 0.62 0.62 0.68 -0.19 35 8 356 +8
29APR26 14.50 P 0.93 0.93 0.89 0.93 -0.24 35 16 217 0
29APR26 15.00 P 0.00 0.00 0.00 1.22 -0.30 36 0 253 0
29APR26 15.50 P 1.49 1.49 1.49 1.55 -0.26 36 15 16 +15
29APR26 16.00 P 0.00 0.00 0.00 1.87 -0.43 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.25 -0.46 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.66 -0.52 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.09 -0.57 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.54 -0.49 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.01 -0.51 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.49 -0.65 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 -0.04 34 0 6 0
28MAY26 11.50 P 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.20 -0.05 34 0 14 0
28MAY26 12.50 P 0.00 0.00 0.00 0.30 -0.08 34 0 32 0
28MAY26 13.00 P 0.00 0.00 0.00 0.43 -0.11 34 0 11 0
28MAY26 13.50 P 0.00 0.00 0.00 0.59 -0.16 34 0 0 0
28MAY26 14.00 P 0.77 0.77 0.77 0.80 -0.20 34 5 9 +5
28MAY26 14.50 P 1.00 1.00 1.00 1.05 -0.25 34 2 17 +2
28MAY26 15.00 P 1.30 1.30 1.30 1.35 -0.29 35 15 15 +15
28MAY26 15.50 P 0.00 0.00 0.00 1.67 -0.33 35 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.99 -0.40 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.35 -0.46 34 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.75 -0.50 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.17 -0.49 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.60 -0.53 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.05 -0.48 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.52 -0.62 35 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 0.02 0.00 34 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 35 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 62 0
29JUN26 11.00 P 0.15 0.15 0.15 0.15 -0.02 35 50 135 -16
29JUN26 11.50 P 0.00 0.00 0.00 0.22 -0.04 34 0 80 0
29JUN26 12.00 P 0.35 0.35 0.31 0.32 -0.06 34 65 389 0
29JUN26 12.50 P 0.40 0.40 0.40 0.45 -0.08 34 2 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.61 -0.13 34 0 114 0
29JUN26 13.50 P 0.00 0.00 0.00 0.83 -0.10 35 0 192 0
29JUN26 14.00 P 0.00 0.00 0.00 1.06 -0.13 35 0 176 0
29JUN26 14.50 P 0.00 0.00 0.00 1.32 -0.17 35 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.61 -0.23 35 0 13 0
29JUN26 15.50 P 0.00 0.00 0.00 1.92 -0.28 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.27 -0.31 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.64 -0.36 34 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.03 -0.39 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.44 -0.42 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.86 -0.40 34 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.30 -0.53 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.75 -0.41 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.20 -0.43 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.02 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 -0.04 35 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 -0.05 35 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 -0.08 34 0 411 0
29SEP26 12.00 P 0.55 0.55 0.52 0.56 -0.08 35 2 455 -1
29SEP26 12.50 P 0.00 0.00 0.00 0.72 -0.11 35 0 252 0
29SEP26 13.00 P 0.00 0.00 0.00 0.91 -0.14 35 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.12 -0.19 35 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 -0.23 35 0 139 0
29SEP26 14.50 P 1.76 1.76 1.76 1.63 -0.27 35 15 15 +15
29SEP26 15.00 P 0.00 0.00 0.00 1.92 -0.32 35 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.24 -0.33 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.57 -0.39 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.92 -0.43 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.29 -0.46 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.68 -0.50 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.08 -0.53 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.50 -0.56 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.92 -0.59 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.36 -0.62 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 35 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 0.00 34 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 +0.01 35 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 0.00 34 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 +0.01 35 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 0.00 35 0 14 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 -0.04 34 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.75 -0.03 35 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 -0.06 35 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 -0.10 35 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.36 -0.13 35 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.60 -0.17 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.87 -0.19 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.16 -0.23 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.47 -0.25 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.80 -0.29 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.14 -0.33 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.50 -0.37 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.88 -0.40 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.27 -0.43 35 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.67 -0.47 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.08 -0.51 35 0 0 0
TOTAL PUT 799 12,340 +9
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$ 13.90
26FEB26 9.25 C 0.00 0.00 0.00 4.67 +0.15 67 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.42 +0.01 62 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.17 +0.02 58 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.92 +0.05 53 0 3 0
26FEB26 10.50 C 0.00 0.00 0.00 3.42 +0.04 44 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.92 +0.06 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.42 +0.07 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.92 +0.08 0 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.43 +0.08 23 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.95 +0.10 20 0 17 0
26FEB26 13.50 C 0.61 0.61 0.60 0.56 +0.06 22 4 306 -1
26FEB26 14.00 C 0.30 0.30 0.26 0.28 +0.02 23 62 1,175 +30
26FEB26 14.50 C 0.13 0.13 0.13 0.10 -0.01 21 2 548 0
26FEB26 15.00 C 0.04 0.04 0.04 0.04 0.00 23 1 262 0
26FEB26 15.50 C 0.03 0.03 0.03 0.01 -0.01 23 100 124 +84
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 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 43 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 56 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.18 +0.14 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.93 +0.14 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.68 +0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.44 +0.14 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.19 +0.02 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.94 +0.14 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.69 +0.14 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.44 +0.03 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.19 +0.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.94 +0.02 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.44 +0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.95 +0.09 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.46 +0.11 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.99 +0.15 26 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.55 +0.14 26 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.15 +0.09 26 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.79 +0.04 25 0 563 0
30MAR26 14.00 C 0.57 0.57 0.57 0.54 +0.01 26 1 251 0
30MAR26 14.50 C 0.00 0.00 0.00 0.34 +0.01 26 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 202 0
30MAR26 15.50 C 0.14 0.14 0.14 0.13 +0.01 27 10 208 +10
30MAR26 16.00 C 0.00 0.00 0.00 0.07 0.00 27 0 355 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 0.00 27 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 27 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.71 +0.14 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.46 +0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.21 +0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.97 +0.05 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.47 +0.03 22 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.99 +0.05 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.51 +0.05 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.06 +0.05 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.64 +0.05 25 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.28 +0.09 26 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 0.96 +0.08 26 0 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.66 +0.04 24 0 38 0
29APR26 14.50 C 0.47 0.49 0.47 0.48 +0.04 26 10 78 +8
29APR26 15.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 70 0
29APR26 15.50 C 0.24 0.24 0.24 0.21 +0.01 25 8 21 +8
29APR26 16.00 C 0.00 0.00 0.00 0.13 0.00 25 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.08 0.00 25 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 0.00 26 0 2 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.49 +0.08 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.24 +0.04 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.00 +0.03 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.51 +0.05 26 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.04 +0.04 27 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.59 +0.05 27 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.16 +0.06 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.77 +0.06 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.40 +0.10 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.09 +0.09 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.84 +0.08 26 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.63 +0.06 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.46 +0.05 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.34 +0.02 27 0 20 0
28MAY26 16.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.23 +0.06 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.98 +0.14 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.73 +0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.49 +0.07 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.24 +0.04 27 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.00 +0.03 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.53 +0.06 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.06 +0.06 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.62 +0.08 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.21 +0.09 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.84 +0.11 29 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.51 +0.12 30 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.21 +0.12 29 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 0.96 +0.16 29 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.75 +0.15 29 0 35 0
29JUN26 15.00 C 0.00 0.00 0.00 0.58 +0.13 29 0 135 0
29JUN26 15.50 C 0.35 0.35 0.35 0.45 +0.12 30 2 58 +2
29JUN26 16.00 C 0.00 0.00 0.00 0.33 +0.09 29 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 +0.06 29 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 +0.05 29 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.23 +0.06 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.99 +0.15 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.74 +0.13 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.50 +0.08 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.26 +0.06 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.03 +0.06 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.57 +0.09 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.13 +0.13 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.73 +0.13 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.35 +0.13 29 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.02 +0.17 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.71 +0.16 29 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.44 +0.15 29 0 30 0
29SEP26 14.00 C 1.02 1.02 1.01 1.22 +0.15 30 115 338 +115
29SEP26 14.50 C 0.00 0.00 0.00 1.02 +0.13 30 0 18 0
29SEP26 15.00 C 0.64 0.64 0.64 0.84 +0.11 29 6 19 +5
29SEP26 15.50 C 0.00 0.00 0.00 0.69 +0.09 29 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 +0.08 29 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 +0.08 30 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 +0.07 29 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 +0.06 29 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 +0.05 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.76 +0.15 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.52 +0.10 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.29 +0.09 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.07 +0.10 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.64 +0.16 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.24 +0.17 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.87 +0.26 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.53 +0.25 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 +0.24 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.95 +0.23 30 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.69 +0.21 29 0 74 0
30DEC26 14.00 C 1.09 1.09 1.09 1.47 +0.20 29 1 32 +1
30DEC26 14.50 C 0.00 0.00 0.00 1.27 +0.19 29 0 8 0
30DEC26 15.00 C 0.80 0.80 0.80 1.10 +0.18 30 5 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 +0.17 30 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 +0.14 29 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 +0.14 29 0 34 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 +0.12 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 +0.12 29 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 +0.10 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 +0.10 29 0 20 0
TOTAL CALL 327 7,499 +262
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 82 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 218 0
26FEB26 13.00 P 0.07 0.07 0.07 0.04 -0.05 22 8 642 0
26FEB26 13.50 P 0.17 0.19 0.17 0.13 -0.11 21 14 1,083 -5
26FEB26 14.00 P 0.44 0.44 0.44 0.35 -0.14 22 4 651 +1
26FEB26 14.50 P 0.00 0.00 0.00 0.71 -0.14 24 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.12 -0.15 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.60 -0.14 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.10 -0.14 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.60 -0.14 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.10 -0.14 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.10 -0.14 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.10 -0.14 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 410 0
30MAR26 12.50 P 0.14 0.14 0.14 0.10 -0.04 26 7 465 -7
30MAR26 13.00 P 0.23 0.24 0.23 0.21 -0.07 27 4 640 +2
30MAR26 13.50 P 0.22 0.39 0.22 0.38 -0.08 27 13 1,443 +13
30MAR26 14.00 P 0.00 0.00 0.00 0.62 -0.09 27 0 404 0
30MAR26 14.50 P 1.02 1.02 1.02 0.93 -0.09 28 1 19 +1
30MAR26 15.00 P 0.00 0.00 0.00 1.26 -0.18 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.68 -0.08 27 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.13 -0.14 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.61 -0.14 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.10 -0.14 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.10 -0.21 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.10 -0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.60 -0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.10 -0.14 0 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 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 10 0
29APR26 12.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 0.16 -0.05 25 0 51 0
29APR26 13.00 P 0.30 0.34 0.30 0.29 -0.07 25 4 419 0
29APR26 13.50 P 0.00 0.00 0.00 0.47 -0.09 26 0 416 0
29APR26 14.00 P 0.00 0.00 0.00 0.71 -0.11 26 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 1.02 -0.11 26 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.33 -0.11 25 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.73 -0.08 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.16 -0.18 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.62 -0.14 25 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.10 -0.14 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.10 -0.21 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.60 -0.14 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 0.01 -0.01 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 4 0
28MAY26 12.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.28 -0.02 28 0 45 0
28MAY26 13.00 P 0.49 0.49 0.49 0.43 -0.04 28 50 50 +49
28MAY26 13.50 P 0.00 0.00 0.00 0.63 -0.05 28 1 18 +1
28MAY26 14.00 P 0.00 0.00 0.00 0.88 -0.06 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.17 -0.08 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.47 -0.09 27 3 3 +3
28MAY26 15.50 P 0.00 0.00 0.00 1.84 -0.11 27 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.25 -0.13 27 2 2 0
28MAY26 16.50 P 0.00 0.00 0.00 2.68 -0.14 27 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.14 -0.14 27 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.61 -0.14 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.10 -0.21 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.60 -0.14 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 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 29 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 +0.02 29 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 0.00 29 0 1,661 0
29JUN26 12.50 P 0.48 0.49 0.48 0.51 +0.01 30 7 55 -1
29JUN26 13.00 P 0.67 0.67 0.67 0.70 -0.01 29 10 98 -10
29JUN26 13.50 P 0.95 0.95 0.95 0.95 -0.01 30 1 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.21 -0.04 29 0 159 0
29JUN26 14.50 P 0.00 0.00 0.00 1.52 -0.03 29 0 208 0
29JUN26 15.00 P 0.00 0.00 0.00 1.87 -0.08 29 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.24 -0.11 29 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.64 -0.14 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.06 -0.11 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.50 -0.13 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.95 -0.14 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.41 -0.18 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.88 -0.18 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.36 -0.19 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.84 -0.19 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.33 -0.31 29 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 0.00 30 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 0.00 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 0.00 30 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 0.00 30 0 16 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 -0.02 29 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.55 -0.02 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 -0.04 29 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 0.94 -0.05 29 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 -0.07 29 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.46 -0.08 30 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.76 -0.10 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.09 -0.12 29 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.45 -0.14 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.83 -0.15 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.22 -0.19 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.64 -0.20 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.07 -0.22 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.51 -0.24 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.97 -0.26 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.43 -0.28 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 +0.01 29 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.02 29 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 +0.03 30 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 +0.03 30 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 +0.02 29 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 +0.02 30 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 0.90 +0.01 29 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 0.00 29 0 93 0
30DEC26 13.50 P 0.00 0.00 0.00 1.37 -0.01 30 0 66 0
30DEC26 14.00 P 1.76 1.76 1.74 1.65 -0.02 30 4 5 +4
30DEC26 14.50 P 0.00 0.00 0.00 1.94 -0.05 29 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.27 -0.06 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 -0.08 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.98 -0.10 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.36 -0.13 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.76 -0.16 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.18 -0.17 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.61 -0.14 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.05 -0.18 29 0 0 0
TOTAL PUT 133 13,975 +51
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$ 12.59
26FEB26 8.25 C 0.00 0.00 0.00 4.35 +0.19 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.10 +0.18 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.85 +0.18 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.61 +0.19 58 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.36 +0.19 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.11 +0.19 48 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.86 +0.19 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.61 +0.19 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.11 +0.19 30 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.61 +0.21 22 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.12 +0.20 21 0 103 0
26FEB26 12.00 C 0.52 0.52 0.52 0.66 +0.14 20 1 169 0
26FEB26 12.50 C 0.27 0.31 0.27 0.33 +0.10 22 33 938 +12
26FEB26 13.00 C 0.11 0.12 0.11 0.13 +0.05 22 9 1,351 +5
26FEB26 13.50 C 0.04 0.04 0.04 0.04 +0.01 22 24 108 +24
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.12 +0.19 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.87 +0.19 59 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.62 +0.19 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.37 +0.19 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.12 +0.19 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.87 +0.22 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.62 +0.21 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.37 +0.21 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.13 +0.21 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.88 +0.21 38 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.63 +0.21 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.38 +0.21 30 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.13 +0.21 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.88 +0.21 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.64 +0.19 29 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.15 +0.21 26 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.68 +0.23 26 0 27 0
30MAR26 11.50 C 1.19 1.19 1.19 1.24 +0.19 25 1 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.84 +0.13 23 0 517 0
30MAR26 12.50 C 0.55 0.55 0.55 0.55 +0.11 24 15 216 +12
30MAR26 13.00 C 0.00 0.00 0.00 0.35 +0.10 25 0 336 0
30MAR26 13.50 C 0.18 0.18 0.18 0.19 +0.05 25 1 292 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 168 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 97 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.88 +0.19 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.63 +0.19 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.38 +0.21 26 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.13 +0.21 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.88 +0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.64 +0.19 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.15 +0.20 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.68 +0.21 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.26 +0.18 26 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.87 +0.12 24 0 64 0
29APR26 12.50 C 0.53 0.56 0.53 0.58 +0.09 25 39 1,234 +39
29APR26 13.00 C 0.00 0.00 0.00 0.37 +0.06 25 0 176 0
29APR26 13.50 C 0.00 0.00 0.00 0.22 +0.04 25 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.88 +0.19 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.63 +0.19 31 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.38 +0.20 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.13 +0.19 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.88 +0.18 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.64 +0.19 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.16 +0.19 26 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.70 +0.18 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.28 +0.16 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.92 +0.14 25 0 15 0
28MAY26 12.50 C 0.63 0.63 0.62 0.63 +0.11 24 31 46 +31
28MAY26 13.00 C 0.00 0.00 0.00 0.43 +0.09 25 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.28 +0.06 25 0 0 0
28MAY26 14.00 C 0.19 0.19 0.19 0.19 +0.06 26 300 300 +300
28MAY26 14.50 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.87 +0.21 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.62 +0.20 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.38 +0.22 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.13 +0.21 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.88 +0.19 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.63 +0.19 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.38 +0.20 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.13 +0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.89 +0.19 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.64 +0.19 25 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.16 +0.19 24 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.72 +0.16 25 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.32 +0.13 25 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.99 +0.14 25 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.72 +0.13 25 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.50 +0.09 25 0 716 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 +0.07 25 0 109 0
29JUN26 14.00 C 0.21 0.21 0.21 0.26 +0.07 25 2 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 +0.04 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.62 +0.19 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.38 +0.22 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.13 +0.19 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.88 +0.19 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.63 +0.19 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.38 +0.19 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.14 +0.20 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.90 +0.20 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.66 +0.21 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.22 +0.20 25 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.82 +0.19 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.48 +0.17 25 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.19 +0.14 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.95 +0.12 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.75 +0.10 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 +0.08 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 +0.06 25 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 +0.04 25 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.13 +0.19 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.88 +0.19 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.64 +0.20 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.40 +0.21 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.16 +0.18 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.94 +0.24 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.72 +0.25 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.32 +0.23 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.97 +0.21 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.66 +0.18 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.39 +0.17 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.16 +0.15 25 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.96 +0.13 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 +0.11 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 +0.09 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 +0.08 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 +0.07 25 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.05 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
TOTAL CALL 456 10,188 +424
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 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 0.00 51 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
26FEB26 11.00 P 0.02 0.02 0.02 0.01 0.00 29 10 220 -10
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,693 0
26FEB26 12.00 P 0.09 0.09 0.08 0.08 -0.04 23 55 633 -1
26FEB26 12.50 P 0.22 0.25 0.22 0.24 -0.09 23 2 373 +1
26FEB26 13.00 P 0.00 0.00 0.00 0.54 -0.14 24 0 264 0
26FEB26 13.50 P 0.00 0.00 0.00 0.96 -0.18 26 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.41 -0.23 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.91 -0.23 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.41 -0.23 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.91 -0.23 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.41 -0.23 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.91 -0.23 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.41 -0.22 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.91 -0.22 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 27 0 342 0
30MAR26 11.00 P 0.08 0.08 0.08 0.05 -0.01 26 90 123 +26
30MAR26 11.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 246 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 -0.05 26 0 379 0
30MAR26 12.50 P 0.45 0.45 0.45 0.44 -0.08 26 1 267 +1
30MAR26 13.00 P 0.70 0.70 0.70 0.72 -0.12 26 1 444 +1
30MAR26 13.50 P 0.00 0.00 0.00 1.09 -0.14 27 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.47 -0.21 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.93 -0.24 26 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.41 -0.23 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.91 -0.23 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.41 -0.23 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.91 -0.24 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.41 -0.23 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.91 -0.23 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 -0.01 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 8 0
29APR26 10.50 P 0.09 0.09 0.09 0.08 -0.03 26 20 183 +20
29APR26 11.00 P 0.00 0.00 0.00 0.16 -0.05 26 0 0 0
29APR26 11.50 P 0.34 0.34 0.34 0.30 -0.06 26 3 124 -3
29APR26 12.00 P 0.00 0.00 0.00 0.51 -0.08 26 0 108 0
29APR26 12.50 P 0.85 0.85 0.80 0.78 -0.13 26 80 1,195 +60
29APR26 13.00 P 0.00 0.00 0.00 1.12 -0.11 27 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.49 -0.13 27 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.89 -0.22 25 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.34 -0.21 25 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.81 -0.23 25 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.30 -0.23 27 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.79 -0.21 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.28 -0.21 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.78 -0.19 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.27 -0.23 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 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 -0.01 24 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.22 -0.03 25 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.37 -0.05 25 0 11 0
28MAY26 12.00 P 0.59 0.59 0.59 0.58 -0.08 25 6 14 +6
28MAY26 12.50 P 0.00 0.00 0.00 0.86 -0.09 26 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.19 -0.10 26 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.56 -0.14 27 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.93 -0.19 25 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.37 -0.24 25 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.83 -0.23 25 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.31 -0.23 26 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.79 -0.24 25 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.28 -0.24 24 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.78 -0.23 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 26 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 1,630 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 -0.05 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.66 -0.06 25 0 360 0
29JUN26 12.50 P 0.96 0.96 0.96 0.91 -0.09 25 10 774 -10
29JUN26 13.00 P 0.00 0.00 0.00 1.22 -0.12 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.58 -0.17 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.98 -0.20 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.41 -0.22 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.86 -0.22 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.32 -0.22 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.80 -0.24 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.29 -0.23 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.78 -0.23 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.27 -0.23 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.02 25 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.02 25 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.05 25 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 -0.07 25 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.60 -0.09 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.82 -0.12 25 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 1.09 -0.14 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.39 -0.16 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.73 -0.19 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.10 -0.22 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.51 -0.23 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.93 -0.26 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.38 -0.28 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.84 -0.30 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.31 -0.32 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.80 -0.33 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.28 -0.32 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.01 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.02 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 -0.03 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.06 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.74 -0.07 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.96 -0.10 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.23 -0.11 25 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.53 -0.13 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.85 -0.17 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.21 -0.19 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.60 -0.21 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.01 -0.23 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.44 -0.26 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.88 -0.29 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.35 -0.30 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.82 -0.32 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.30 -0.34 25 0 0 0
TOTAL PUT 278 18,146 +91
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$ 5.44
26FEB26 2.90 C 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.45 +0.11 109 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.35 +0.11 103 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.25 +0.11 97 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.15 +0.11 91 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.05 +0.10 86 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.95 +0.12 81 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.85 +0.12 76 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.75 +0.11 71 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.65 +0.10 66 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.55 +0.10 61 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.45 +0.10 57 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.35 +0.11 52 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.25 +0.11 48 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.15 +0.11 44 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 1.05 +0.12 40 0 148 0
26FEB26 4.50 C 0.00 0.00 0.00 0.95 +0.10 35 0 1,107 0
26FEB26 4.60 C 0.00 0.00 0.00 0.85 +0.10 31 0 818 0
26FEB26 4.70 C 0.00 0.00 0.00 0.75 +0.10 28 0 300 0
26FEB26 4.80 C 0.00 0.00 0.00 0.65 +0.11 24 0 1,479 0
26FEB26 4.90 C 0.00 0.00 0.00 0.56 +0.10 29 0 879 0
26FEB26 5.00 C 0.00 0.00 0.00 0.47 +0.10 29 0 1,456 0
26FEB26 5.25 C 0.28 0.28 0.28 0.27 +0.07 28 130 933 0
26FEB26 5.50 C 0.09 0.13 0.09 0.13 +0.05 28 110 1,901 +86
26FEB26 5.75 C 0.06 0.07 0.05 0.06 +0.03 30 449 2,050 +29
26FEB26 6.00 C 0.02 0.02 0.02 0.02 +0.01 30 100 801 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 136 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 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 54 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 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
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.85 +0.13 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.75 +0.12 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.65 +0.12 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.55 +0.10 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.45 +0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.25 +0.10 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.15 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.05 +0.09 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.95 +0.08 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.86 +0.12 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.76 +0.12 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.66 +0.09 43 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.56 +0.11 40 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.46 +0.11 36 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 1.36 +0.11 33 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.26 +0.12 30 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.16 +0.11 27 0 5,525 0
30MAR26 4.40 C 0.00 0.00 0.00 1.06 +0.11 24 0 4,083 0
30MAR26 4.50 C 0.93 0.93 0.93 0.97 +0.11 30 2 1,994 -2
30MAR26 4.60 C 0.00 0.00 0.00 0.88 +0.12 31 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.78 +0.10 28 0 3,956 0
30MAR26 4.80 C 0.00 0.00 0.00 0.69 +0.10 27 0 2,849 0
30MAR26 4.90 C 0.00 0.00 0.00 0.60 +0.09 26 0 4,361 0
30MAR26 5.00 C 0.00 0.00 0.00 0.52 +0.09 26 0 1,888 0
30MAR26 5.25 C 0.35 0.35 0.35 0.37 +0.09 30 2 1,074 -2
30MAR26 5.50 C 0.24 0.24 0.24 0.23 +0.06 29 200 1,354 +100
30MAR26 5.75 C 0.12 0.12 0.12 0.14 +0.04 30 6 585 +6
30MAR26 6.00 C 0.09 0.09 0.09 0.08 +0.03 30 40 1,415 +40
30MAR26 6.25 C 0.05 0.06 0.05 0.04 +0.01 29 297 481 +226
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 90 0
30MAR26 6.75 C 0.02 0.02 0.02 0.01 0.00 30 160 260 +143
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 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
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.96 +0.09 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.67 +0.10 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.57 +0.12 33 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.47 +0.08 30 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.37 +0.10 27 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.27 +0.08 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.18 +0.09 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.08 +0.08 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.99 +0.09 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.90 +0.11 27 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.81 +0.12 27 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.73 +0.12 27 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.65 +0.09 27 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.57 +0.08 27 0 67 0
29APR26 5.25 C 0.00 0.00 0.00 0.41 +0.08 27 0 5,634 0
29APR26 5.50 C 0.00 0.00 0.00 0.28 +0.06 28 0 2,031 0
29APR26 5.75 C 0.00 0.00 0.00 0.19 +0.05 28 0 250 0
29APR26 6.00 C 0.13 0.13 0.13 0.12 +0.04 28 50 302 0
29APR26 6.25 C 0.00 0.00 0.00 0.07 +0.02 28 0 135 0
29APR26 6.50 C 0.06 0.06 0.06 0.04 +0.01 28 5 6 +5
29APR26 6.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 30 0
29APR26 7.00 C 0.04 0.04 0.04 0.02 +0.01 31 50 50 +29
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.58 +0.11 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.48 +0.09 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.38 +0.11 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.29 +0.10 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.19 +0.08 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.10 +0.10 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.01 +0.08 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.93 +0.14 28 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.84 +0.09 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.76 +0.11 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.69 +0.13 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.61 +0.10 26 0 30 0
28MAY26 5.25 C 0.00 0.00 0.00 0.44 +0.08 26 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.32 +0.06 26 0 30 0
28MAY26 5.75 C 0.00 0.00 0.00 0.23 +0.06 27 0 138 0
28MAY26 6.00 C 0.00 0.00 0.00 0.16 +0.05 28 0 191 0
28MAY26 6.25 C 0.00 0.00 0.00 0.10 +0.03 27 0 68 0
28MAY26 6.50 C 0.00 0.00 0.00 0.07 +0.03 28 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 7.00 C 0.05 0.05 0.05 0.03 +0.01 29 50 50 +50
28MAY26 7.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.67 +0.11 49 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.57 +0.10 45 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.47 +0.09 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.37 +0.10 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.27 +0.11 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.07 +0.09 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.88 +0.09 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.78 +0.09 32 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.68 +0.10 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.58 +0.10 26 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.48 +0.08 23 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.39 +0.12 28 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.29 +0.08 25 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.20 +0.09 27 0 5,769 0
29JUN26 4.40 C 0.00 0.00 0.00 1.10 +0.10 24 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 +0.08 25 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.93 +0.14 26 0 800 0
29JUN26 4.70 C 0.81 0.82 0.81 0.84 +0.09 25 4 647 +3
29JUN26 4.80 C 0.00 0.00 0.00 0.76 +0.08 25 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.69 +0.12 26 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 +0.09 25 0 362 0
29JUN26 5.25 C 0.00 0.00 0.00 0.45 +0.07 25 0 2,081 0
29JUN26 5.50 C 0.33 0.34 0.33 0.33 +0.07 26 106 2,610 +11
29JUN26 5.75 C 0.00 0.00 0.00 0.23 +0.05 26 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.16 +0.05 26 0 197 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 +0.03 26 0 335 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 392 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 125 0
29JUN26 7.00 C 0.05 0.05 0.05 0.03 +0.01 27 30 695 +30
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.67 +0.11 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.57 +0.10 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.47 +0.09 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.37 +0.10 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.27 +0.11 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.88 +0.09 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.78 +0.09 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.68 +0.10 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.58 +0.10 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.49 +0.09 27 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.40 +0.13 28 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 +0.09 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 +0.10 26 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.13 +0.10 27 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 +0.11 26 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 +0.08 26 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 +0.09 27 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 +0.07 26 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 +0.10 26 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 +0.08 25 0 2,088 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 +0.07 26 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 +0.05 26 0 205 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 +0.05 26 0 59 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 +0.03 27 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.37 +0.10 31 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.27 +0.11 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.88 +0.09 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.78 +0.09 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.68 +0.10 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.59 +0.11 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.49 +0.09 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.40 +0.13 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.32 +0.11 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.23 +0.10 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 +0.12 26 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.07 +0.13 25 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.99 +0.10 25 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 +0.09 25 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.85 +0.09 25 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 +0.10 25 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 +0.11 26 0 1,256 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 +0.09 25 0 854 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 +0.06 24 0 22 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 +0.06 25 0 85 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 +0.05 25 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.04 25 0 40 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 +0.03 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 +0.03 26 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
TOTAL CALL 1,791 88,059 +754
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 552 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 32 0 391 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.02 28 0 266 0
26FEB26 5.00 P 0.03 0.03 0.02 0.02 -0.02 28 366 4,014 +251
26FEB26 5.25 P 0.07 0.08 0.07 0.07 -0.04 28 160 865 -95
26FEB26 5.50 P 0.00 0.00 0.00 0.19 -0.07 30 0 233 0
26FEB26 5.75 P 0.38 0.38 0.38 0.37 -0.10 32 30 30 +30
26FEB26 6.00 P 0.00 0.00 0.00 0.58 -0.10 33 0 10 0
26FEB26 6.25 P 0.00 0.00 0.00 0.81 -0.12 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.06 -0.12 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.31 -0.12 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.56 -0.13 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.81 -0.12 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.06 -0.13 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.31 -0.13 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.56 -0.12 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.81 -0.12 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.06 -0.12 0 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 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5,880 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 3,040 0
30MAR26 4.40 P 0.01 0.01 0.01 0.01 0.00 32 20 4,076 +20
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 814 0
30MAR26 4.60 P 0.02 0.02 0.02 0.02 0.00 31 105 1,430 -5
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 31 0 1,206 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 30 0 2,150 0
30MAR26 4.90 P 0.05 0.05 0.05 0.05 -0.02 28 5 462 -5
30MAR26 5.00 P 0.08 0.08 0.06 0.07 -0.03 28 7 265 0
30MAR26 5.25 P 0.14 0.14 0.14 0.15 -0.04 29 5 484 +5
30MAR26 5.50 P 0.00 0.00 0.00 0.27 -0.06 29 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.44 -0.08 31 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.63 -0.10 32 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.86 -0.10 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.07 -0.12 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.31 -0.15 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.56 -0.13 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.81 -0.12 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.06 -0.13 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.31 -0.13 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.56 -0.12 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.81 -0.12 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.06 -0.12 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 26 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 473 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 27 0 842 0
29APR26 4.70 P 0.04 0.04 0.04 0.04 -0.02 27 30 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 28 0 619 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 -0.02 28 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 126 0
29APR26 5.25 P 0.00 0.00 0.00 0.19 -0.04 28 0 123 0
29APR26 5.50 P 0.00 0.00 0.00 0.31 -0.06 28 0 1,970 0
29APR26 5.75 P 0.00 0.00 0.00 0.47 -0.08 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.64 -0.11 27 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.86 -0.12 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.07 -0.12 26 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.31 -0.15 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.56 -0.13 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.81 -0.12 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.06 -0.13 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.31 -0.13 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.81 -0.12 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.06 -0.12 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 -0.02 26 0 60 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 -0.01 27 0 75 0
28MAY26 4.80 P 0.08 0.08 0.08 0.08 -0.02 27 5 5 +5
28MAY26 4.90 P 0.00 0.00 0.00 0.10 -0.03 26 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.22 -0.04 27 0 1,030 0
28MAY26 5.50 P 0.00 0.00 0.00 0.35 -0.05 28 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.51 -0.06 29 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.67 -0.10 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.87 -0.11 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.09 -0.10 28 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.32 -0.14 27 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.56 -0.14 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.81 -0.13 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.06 -0.13 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.31 -0.14 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.81 -0.12 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.06 -0.12 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 467 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 26 0 1,005 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 27 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 27 0 1,355 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 26 0 2,109 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 25 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.02 25 0 1,205 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 -0.02 25 0 510 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 -0.02 25 0 459 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 3,926 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 -0.04 25 0 149 0
29JUN26 5.50 P 0.43 0.43 0.43 0.43 -0.06 24 3 22 +3
29JUN26 5.75 P 0.00 0.00 0.00 0.59 -0.07 24 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.79 -0.06 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.00 -0.06 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.22 -0.07 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.44 -0.07 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.68 -0.10 26 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.92 -0.05 26 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.16 -0.05 24 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.41 -0.06 28 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.90 -0.04 27 0 0 0
29JUN26 8.50 P 3.15 3.15 3.15 3.15 -0.08 32 3 0 -3
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,005 0
29SEP26 4.00 P 0.05 0.05 0.05 0.04 -0.01 26 2 490 -2
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 26 0 164 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 27 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.02 26 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.02 26 0 155 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 231 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.03 26 0 438 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.03 26 0 348 0
29SEP26 4.80 P 0.20 0.20 0.20 0.21 -0.04 26 8 2,246 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.04 27 0 648 0
29SEP26 5.00 P 0.30 0.30 0.30 0.29 -0.04 27 5 309 +5
29SEP26 5.25 P 0.00 0.00 0.00 0.41 -0.05 27 0 88 0
29SEP26 5.50 P 0.00 0.00 0.00 0.56 -0.07 28 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 -0.10 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.87 -0.12 26 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.07 -0.12 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 -0.13 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.49 -0.13 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.71 -0.14 26 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 -0.17 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 -0.16 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 -0.16 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.66 -0.16 26 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.91 -0.15 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.15 -0.16 26 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 0.00 25 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 0.00 26 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 0.00 26 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 0.00 26 0 117 0
30DEC26 4.00 P 0.06 0.06 0.06 0.06 0.00 25 5 176 -5
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.02 25 0 80 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 25 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.02 25 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.03 25 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 143 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.04 25 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.04 25 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.04 25 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.04 25 0 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 -0.05 25 0 1,272 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 -0.07 25 0 774 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 -0.06 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 -0.08 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 -0.10 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 -0.11 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.30 -0.12 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 -0.13 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.73 -0.15 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.95 -0.17 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.19 -0.17 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 -0.19 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.67 -0.16 26 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.91 -0.17 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.15 -0.17 24 0 0 0
TOTAL PUT 759 112,106 +204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 39.48
26FEB26 22.00 C 0.00 0.00 0.00 17.52 +1.06 80 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 16.52 +1.06 68 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.52 +1.04 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 14.52 +1.06 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.52 +1.05 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.53 +0.87 56 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 11.53 +1.06 48 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.53 +1.06 39 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 9.53 +1.05 0 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 8.54 +1.05 39 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 7.55 +1.13 38 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 6.57 +1.10 38 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.62 +1.05 38 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.71 +1.03 39 0 56 0
26FEB26 36.00 C 0.00 0.00 0.00 3.85 +0.93 38 0 82 0
26FEB26 37.00 C 2.54 2.54 2.54 3.07 +0.83 39 15 83 -15
26FEB26 38.00 C 1.84 1.89 1.84 2.34 +0.67 37 2 217 -2
26FEB26 39.00 C 1.44 1.71 1.44 1.83 +0.59 40 30 812 -3
26FEB26 40.00 C 1.11 1.38 1.02 1.30 +0.41 38 27 198 -8
26FEB26 41.00 C 0.78 0.85 0.70 0.94 +0.34 39 55 868 0
26FEB26 42.00 C 0.54 0.69 0.53 0.64 +0.25 39 35 148 +21
26FEB26 43.00 C 0.39 0.58 0.34 0.42 +0.17 39 35 475 -15
26FEB26 44.00 C 0.41 0.41 0.36 0.27 +0.12 39 19 226 +13
26FEB26 45.00 C 0.16 0.30 0.16 0.17 +0.08 39 18 114 0
26FEB26 46.00 C 0.00 0.00 0.00 0.10 +0.05 39 0 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 23 0
26FEB26 49.00 C 0.12 0.12 0.12 0.02 +0.01 39 67 67 +67
30MAR26 15.50 C 0.00 0.00 0.00 24.04 +1.05 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.55 +1.06 79 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.05 +1.06 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.55 +0.99 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.05 +1.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.56 +1.06 72 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.06 +1.06 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.56 +0.93 57 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.06 +1.06 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.56 +1.04 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.57 +0.85 54 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 17.57 +1.06 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 16.58 +1.06 49 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 15.58 +1.06 0 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 14.59 +1.04 44 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 13.59 +1.05 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.60 +0.94 38 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 11.62 +1.13 40 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 10.65 +1.13 41 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 9.69 +1.10 41 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 8.75 +1.07 41 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.83 +1.06 40 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.96 +1.08 40 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 6.04 +0.79 38 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 5.33 +0.92 40 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 4.60 +0.84 40 0 219 0
30MAR26 37.00 C 0.00 0.00 0.00 3.93 +0.75 40 0 240 0
30MAR26 38.00 C 2.81 2.81 2.70 3.24 +0.58 39 30 224 +30
30MAR26 39.00 C 2.40 2.88 2.35 2.80 +0.47 41 62 269 +21
30MAR26 40.00 C 1.88 2.26 1.88 2.30 +0.39 40 45 327 +30
30MAR26 41.00 C 1.87 1.87 1.87 1.95 +0.47 41 15 458 0
30MAR26 42.00 C 1.65 1.65 1.65 1.59 +0.38 41 2 113 0
30MAR26 43.00 C 1.15 1.15 1.15 1.28 +0.29 41 15 87 +15
30MAR26 44.00 C 0.00 0.00 0.00 1.02 +0.26 41 0 170 0
30MAR26 45.00 C 0.94 0.94 0.94 0.81 +0.20 41 11 132 +3
30MAR26 46.00 C 0.00 0.00 0.00 0.63 +0.15 41 0 24 0
30MAR26 47.00 C 0.60 0.60 0.60 0.49 +0.12 41 15 30 +10
30MAR26 48.00 C 0.00 0.00 0.00 0.38 +0.10 41 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 0.29 +0.08 41 0 63 0
29APR26 26.00 C 0.00 0.00 0.00 13.67 +1.13 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.70 +1.04 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.73 +1.12 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.79 +1.11 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.86 +0.93 38 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.96 +1.17 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.09 +1.02 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.26 +0.65 38 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.47 +0.93 38 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.73 +0.89 38 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 5.04 +0.81 38 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 4.40 +0.74 38 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 3.78 +0.60 38 0 705 0
29APR26 39.00 C 3.23 3.23 3.23 3.28 +0.52 38 15 585 0
29APR26 40.00 C 2.50 2.50 2.50 2.80 +0.46 38 15 308 +15
29APR26 41.00 C 2.14 2.14 2.14 2.42 +0.42 39 15 46 0
29APR26 42.00 C 1.85 1.85 1.85 2.08 +0.37 39 66 102 +36
29APR26 43.00 C 1.57 1.57 1.57 1.75 +0.30 39 15 45 +15
29APR26 44.00 C 0.00 0.00 0.00 1.47 +0.26 39 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 1.22 +0.22 39 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 1.01 +0.19 39 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.80 +0.13 38 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.66 +0.11 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.54 +0.10 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.96 +0.73 38 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.07 +1.08 38 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.21 +0.77 38 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.38 +0.83 38 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.59 +0.98 38 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.84 +0.90 38 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.13 +0.89 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.47 +0.82 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.86 +0.75 38 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.19 +0.58 37 0 15 0
28MAY26 39.00 C 3.75 3.82 3.75 3.70 +0.53 37 13 28 +13
28MAY26 40.00 C 3.27 3.27 3.27 3.27 +0.49 38 15 30 +15
28MAY26 41.00 C 2.88 2.88 2.88 2.88 +0.49 38 15 45 +15
28MAY26 42.00 C 2.53 2.53 2.53 2.53 +0.46 38 15 30 +15
28MAY26 43.00 C 2.29 2.29 2.22 2.22 +0.41 39 30 60 +30
28MAY26 44.00 C 1.80 1.80 1.80 1.93 +0.35 39 15 15 +15
28MAY26 45.00 C 1.47 1.47 1.47 1.66 +0.28 39 15 30 +15
28MAY26 46.00 C 0.00 0.00 0.00 1.42 +0.24 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 1.18 +0.18 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 1.00 +0.15 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.85 +0.13 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.15 +0.92 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.66 +1.14 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.16 +0.99 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.67 +0.82 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.17 +1.06 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.68 +1.13 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.69 +0.97 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.71 +1.06 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.72 +1.05 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.75 +1.23 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.78 +1.23 39 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 13.83 +1.17 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.89 +1.12 40 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.97 +1.14 40 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 11.07 +0.84 40 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 10.20 +1.05 40 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 9.50 +1.06 43 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 8.56 +1.01 40 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 7.79 +1.10 40 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 7.07 +0.99 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.39 +1.00 40 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.75 +0.87 40 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 5.17 +0.90 40 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 4.61 +0.74 40 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 4.02 +0.58 39 0 549 0
29JUN26 40.00 C 0.00 0.00 0.00 3.59 +0.54 39 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 3.20 +0.50 39 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 2.85 +0.45 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.54 +0.46 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 2.27 +0.45 40 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.99 +0.42 40 0 37 0
29JUN26 46.00 C 1.58 1.58 1.58 1.69 +0.33 40 15 45 +15
29JUN26 47.00 C 0.00 0.00 0.00 1.47 +0.30 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.28 +0.27 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.11 +0.25 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.70 +0.98 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.71 +1.06 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.74 +1.07 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.77 +1.14 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.82 +1.14 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.89 +1.16 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.97 +1.11 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.08 +0.91 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.23 +0.93 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 10.40 +0.89 38 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.62 +0.95 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.87 +0.98 38 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.16 +0.93 38 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.56 +0.69 39 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.87 +0.70 38 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 6.27 +0.71 38 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 5.74 +0.53 38 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 5.22 +0.47 38 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 4.77 +0.42 38 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.33 +0.37 38 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 3.93 +0.30 38 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.57 +0.25 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.22 +0.19 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.02 +0.27 39 0 45 0
29SEP26 45.00 C 2.76 2.76 2.76 2.73 +0.26 38 15 81 +15
29SEP26 46.00 C 0.00 0.00 0.00 2.37 +0.12 38 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 2.16 +0.13 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.95 +0.13 38 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.74 +0.09 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.76 +1.04 40 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 16.83 +1.02 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.90 +0.99 40 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 15.01 +1.20 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 14.14 +1.04 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.31 +1.09 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.50 +1.09 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.75 +1.04 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.01 +1.09 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.32 +1.03 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.67 +0.96 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.04 +0.97 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.46 +0.99 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.90 +0.95 40 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 7.38 +1.05 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.90 +1.02 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.41 +0.78 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.99 +0.80 40 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 5.52 +0.66 40 0 370 0
30DEC26 41.00 C 0.00 0.00 0.00 5.13 +0.61 40 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.76 +0.59 40 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 4.42 +0.55 40 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 4.10 +0.48 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.81 +0.45 40 0 0 0
30DEC26 46.00 C 3.41 3.41 3.41 3.62 +0.54 40 15 30 +15
30DEC26 47.00 C 0.00 0.00 0.00 3.36 +0.50 40 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 3.10 +0.45 40 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.89 +0.45 40 0 0 0
TOTAL CALL 787 22,244 +396
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 104 0
26FEB26 32.00 P 0.08 0.08 0.08 0.02 -0.02 40 42 199 +42
26FEB26 33.00 P 0.10 0.10 0.10 0.04 -0.04 39 70 186 +32
26FEB26 34.00 P 0.17 0.17 0.17 0.09 -0.08 39 1 194 0
26FEB26 35.00 P 0.26 0.28 0.24 0.17 -0.14 38 34 274 0
26FEB26 36.00 P 0.30 0.34 0.30 0.32 -0.21 39 19 386 +2
26FEB26 37.00 P 0.76 0.76 0.76 0.54 -0.30 39 24 246 +14
26FEB26 38.00 P 1.20 1.26 0.91 0.81 -0.47 38 68 157 +15
26FEB26 39.00 P 1.59 1.59 1.59 1.24 -0.57 38 15 240 -15
26FEB26 40.00 P 2.21 2.21 1.70 1.75 -0.70 38 69 117 +36
26FEB26 41.00 P 0.00 0.00 0.00 2.44 -0.76 40 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 3.08 -0.73 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.87 -1.04 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.73 -0.95 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.63 -1.19 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.57 -1.23 38 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 7.54 -1.04 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.52 -1.35 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.52 -1.26 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 19.00 P 0.06 0.06 0.06 0.01 0.00 73 27 27 +27
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 88 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 -0.06 40 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 -0.09 40 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.23 -0.10 41 0 189 0
30MAR26 33.00 P 0.42 0.42 0.42 0.33 -0.15 40 24 234 +24
30MAR26 34.00 P 0.59 0.59 0.57 0.48 -0.21 40 39 241 +39
30MAR26 35.00 P 0.66 0.66 0.66 0.69 -0.26 40 15 139 +15
30MAR26 36.00 P 1.17 1.17 1.13 0.97 -0.30 40 50 225 +18
30MAR26 37.00 P 0.00 0.00 0.00 1.26 -0.40 40 0 299 0
30MAR26 38.00 P 1.74 1.74 1.70 1.65 -0.49 40 35 188 +15
30MAR26 39.00 P 2.46 2.46 2.46 2.13 -0.56 40 15 1,098 0
30MAR26 40.00 P 3.04 3.04 2.74 2.69 -0.65 40 30 77 +15
30MAR26 41.00 P 3.30 3.30 3.30 3.30 -0.71 41 110 152 +95
30MAR26 42.00 P 0.00 0.00 0.00 3.90 -0.88 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.61 -0.95 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.36 -0.97 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.16 -1.08 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.99 -1.10 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.86 -0.93 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.76 -1.17 40 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 9.68 -1.18 40 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.07 -0.05 38 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.12 -0.07 39 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.19 -0.10 39 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.28 -0.12 38 0 15 0
29APR26 32.00 P 0.00 0.00 0.00 0.42 -0.14 39 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.55 -0.20 38 0 45 0
29APR26 34.00 P 0.00 0.00 0.00 0.74 -0.27 38 0 68 0
29APR26 35.00 P 0.00 0.00 0.00 0.99 -0.33 38 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.29 -0.39 38 0 151 0
29APR26 37.00 P 0.00 0.00 0.00 1.64 -0.48 38 0 351 0
29APR26 38.00 P 0.00 0.00 0.00 2.08 -0.54 38 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 2.55 -0.61 38 0 653 0
29APR26 40.00 P 0.00 0.00 0.00 3.17 -0.54 39 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 3.78 -0.68 40 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 4.31 -0.86 38 0 51 0
29APR26 43.00 P 0.00 0.00 0.00 4.99 -0.69 38 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.70 -1.02 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.47 -1.07 38 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.26 -1.11 38 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.10 -1.19 38 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.96 -1.24 38 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.85 -1.25 39 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.23 -0.10 38 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.33 -0.13 38 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.46 -0.14 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.64 -0.16 39 0 0 0
28MAY26 33.00 P 0.78 0.78 0.78 0.81 -0.22 38 15 15 +15
28MAY26 34.00 P 0.00 0.00 0.00 1.04 -0.31 38 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 1.33 -0.36 38 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 1.67 -0.42 38 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 2.05 -0.50 38 0 15 0
28MAY26 38.00 P 0.00 0.00 0.00 2.50 -0.50 38 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 3.00 -0.62 38 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 3.62 -0.61 39 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.21 -0.67 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 4.72 -0.62 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.37 -0.92 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.08 -0.96 38 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.81 -1.04 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.59 -0.81 38 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.38 -0.91 38 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.22 -1.19 38 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 10.06 -1.26 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 -0.04 40 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.28 -0.06 40 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.39 -0.05 40 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.53 -0.07 40 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.70 -0.11 40 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 0.91 -0.11 40 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.16 -0.12 40 0 531 0
29JUN26 33.00 P 0.00 0.00 0.00 1.39 -0.21 39 0 58 0
29JUN26 34.00 P 0.00 0.00 0.00 1.72 -0.23 39 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.08 -0.28 39 0 112 0
29JUN26 36.00 P 0.00 0.00 0.00 2.48 -0.32 39 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 2.92 -0.40 39 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.40 -0.47 39 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 3.93 -0.55 38 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 4.62 -0.50 40 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 5.25 -0.53 40 0 178 0
29JUN26 42.00 P 0.00 0.00 0.00 5.89 -0.64 40 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 6.58 -0.66 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.30 -0.56 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.04 -0.51 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.82 -0.69 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.61 -0.68 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.44 -1.11 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.27 -1.17 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.06 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.08 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 -0.10 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.32 -0.13 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.43 -0.13 38 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 -0.15 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.72 -0.23 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 0.93 -0.24 38 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.15 -0.25 38 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.42 -0.27 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.70 -0.33 38 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 2.02 -0.38 38 0 32 0
29SEP26 34.00 P 0.00 0.00 0.00 2.39 -0.42 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.80 -0.42 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.25 -0.46 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 3.74 -0.50 38 0 1,023 0
29SEP26 38.00 P 0.00 0.00 0.00 4.27 -0.56 38 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 4.79 -0.62 38 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 5.36 -0.68 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 5.97 -0.74 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 6.62 -0.78 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.27 -1.01 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.98 -0.88 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.70 -1.11 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.43 -1.11 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.21 -1.21 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.00 -1.11 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.79 -1.24 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.01 40 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 -0.03 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.72 -0.03 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.89 -0.06 40 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.10 -0.04 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 -0.05 40 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.60 -0.06 40 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.88 -0.04 40 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.21 -0.03 40 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.56 -0.09 40 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.85 -0.20 40 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.26 -0.17 40 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.68 -0.28 39 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.14 -0.32 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.63 -0.30 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.13 -0.42 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 5.68 -0.47 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 6.44 -0.33 40 0 400 0
30DEC26 41.00 P 0.00 0.00 0.00 7.03 -0.33 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 7.67 -0.36 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.34 -0.58 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.00 -0.68 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.70 -0.66 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.43 -0.54 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.16 -0.67 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.90 -0.62 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.69 -0.82 40 0 0 0
TOTAL PUT 702 28,025 +389
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$ 5.46
26FEB26 4.20 C 0.00 0.00 0.00 1.27 +0.08 48 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.17 +0.08 44 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.07 +0.08 40 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.97 +0.08 36 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.87 +0.08 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.77 +0.06 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.67 +0.07 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.57 +0.07 21 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.47 +0.06 17 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.24 +0.04 17 0 0 0
26FEB26 5.50 C 0.09 0.09 0.09 0.08 0.00 17 50 319 0
26FEB26 5.75 C 0.02 0.03 0.02 0.02 -0.01 19 37 1,361 +37
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.78 +0.08 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.68 +0.08 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.58 +0.08 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.48 +0.08 37 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.38 +0.08 34 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.28 +0.08 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.18 +0.08 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.08 +0.07 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.98 +0.07 21 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.88 +0.07 18 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.79 +0.08 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.69 +0.07 21 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.60 +0.07 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.52 +0.07 23 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.33 +0.07 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 +0.06 23 0 8,258 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 +0.03 22 0 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.29 +0.07 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.19 +0.07 22 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.09 +0.07 19 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.99 +0.07 16 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.90 +0.07 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.81 +0.07 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.72 +0.07 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.63 +0.08 21 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.55 +0.08 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.37 +0.06 22 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.23 +0.05 22 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.13 +0.02 21 0 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.20 +0.08 20 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.10 +0.07 17 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.01 +0.07 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.92 +0.08 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.83 +0.08 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.74 +0.07 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.66 +0.07 22 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.58 +0.08 21 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.40 +0.07 21 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.26 +0.05 21 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.16 +0.04 21 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 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 1.31 +0.07 19 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.21 +0.07 17 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.12 +0.08 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.03 +0.08 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.94 +0.08 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.85 +0.07 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.76 +0.08 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 +0.08 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.60 +0.06 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 +0.07 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 +0.05 20 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 +0.04 20 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 +0.02 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 +0.06 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.03 +0.07 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 +0.07 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.85 +0.07 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 +0.06 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 +0.06 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 +0.06 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 +0.06 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 +0.05 19 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 +0.04 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.02 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 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 1.31 +0.07 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 +0.07 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.12 +0.06 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.03 +0.07 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 +0.07 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 +0.06 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 +0.05 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 +0.05 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 +0.05 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 +0.05 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 +0.04 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 +0.04 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.04 19 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 19 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 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 87 38,447 +37
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 -0.04 17 0 222 0
26FEB26 5.50 P 0.00 0.00 0.00 0.12 -0.06 19 0 393 0
26FEB26 5.75 P 0.00 0.00 0.00 0.30 -0.08 18 0 8 0
26FEB26 6.00 P 0.00 0.00 0.00 0.54 -0.08 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.79 -0.08 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.29 -0.08 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 23 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 -0.01 23 0 376 0
30MAR26 5.50 P 0.00 0.00 0.00 0.21 -0.02 23 0 882 0
30MAR26 5.75 P 0.00 0.00 0.00 0.36 -0.05 22 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.56 -0.07 22 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.79 -0.08 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.29 -0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.79 -0.08 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.13 -0.02 22 0 8 0
29APR26 5.50 P 0.00 0.00 0.00 0.24 -0.03 22 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.39 -0.05 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.58 -0.07 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.80 -0.07 21 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.79 -0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 -0.08 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.15 -0.01 21 0 20 0
28MAY26 5.50 P 0.00 0.00 0.00 0.26 -0.03 21 0 40 0
28MAY26 5.75 P 0.00 0.00 0.00 0.41 -0.04 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.59 -0.07 20 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.81 -0.07 21 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.79 -0.08 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.29 -0.08 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.01 20 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 -0.03 20 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.43 -0.04 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 -0.06 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.82 -0.06 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 -0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.29 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.79 -0.08 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.02 15 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.02 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.02 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.02 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.04 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.03 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.03 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.04 17 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 -0.05 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 -0.04 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.87 -0.04 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.09 -0.04 16 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 -0.02 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 -0.02 18 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.81 -0.01 15 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.06 0.00 20 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 0.00 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.55 +0.01 19 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.80 +0.01 24 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.01 19 0 265 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.01 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 -0.02 18 0 210 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 -0.01 18 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 -0.02 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.13 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.58 -0.01 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.82 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.06 0.00 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.31 +0.01 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.55 +0.01 17 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.80 +0.01 22 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$ 4.48
26FEB26 2.80 C 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.58 +0.07 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.49 +0.08 79 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.39 +0.08 72 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.29 +0.09 67 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.19 +0.09 61 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.09 +0.09 55 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.99 +0.09 50 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.89 +0.09 45 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.79 +0.09 39 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.69 +0.08 34 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.60 +0.08 39 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.51 +0.08 39 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.42 +0.06 37 0 217 0
26FEB26 4.20 C 0.00 0.00 0.00 0.34 +0.05 36 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.27 +0.04 37 0 192 0
26FEB26 4.40 C 0.22 0.23 0.20 0.20 +0.02 35 1,000 1,045 -992
26FEB26 4.50 C 0.19 0.19 0.14 0.16 +0.03 37 39 105 0
26FEB26 4.60 C 0.14 0.14 0.14 0.12 +0.01 38 5 35 +5
26FEB26 4.70 C 0.00 0.00 0.00 0.09 +0.01 39 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.06 0.00 38 0 24 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 0.00 39 0 2,275 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 83 0
26FEB26 5.50 C 0.01 0.01 0.01 0.01 0.00 47 38 101 +38
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 2.20 C 0.00 0.00 0.00 2.29 +0.08 68 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.19 +0.08 60 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.79 +0.08 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.10 +0.08 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.00 +0.07 33 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.90 +0.07 30 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.81 +0.07 33 0 120 0
30MAR26 3.80 C 0.78 0.78 0.78 0.72 +0.07 33 8 588 -8
30MAR26 3.90 C 0.00 0.00 0.00 0.63 +0.08 32 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.55 +0.07 33 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.47 +0.06 32 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.40 +0.05 33 0 2,223 0
30MAR26 4.30 C 0.33 0.39 0.33 0.33 +0.04 32 38 292 -38
30MAR26 4.40 C 0.29 0.29 0.28 0.28 +0.04 33 40 60 +40
30MAR26 4.50 C 0.00 0.00 0.00 0.22 +0.02 32 0 208 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 +0.03 34 0 10 0
30MAR26 4.70 C 0.15 0.15 0.15 0.15 +0.02 33 30 50 +30
30MAR26 4.80 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 0.00 33 0 236 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 22 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.60 +0.07 36 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.50 +0.07 31 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.21 +0.07 35 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.11 +0.08 32 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.02 +0.08 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.93 +0.08 34 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.84 +0.08 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.75 +0.08 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.67 +0.07 33 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.59 +0.07 32 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.52 +0.07 32 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.46 +0.06 33 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.39 +0.05 32 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.33 +0.03 32 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.29 +0.03 33 0 11 0
29APR26 4.60 C 0.26 0.26 0.26 0.25 +0.04 33 30 40 +24
29APR26 4.70 C 0.00 0.00 0.00 0.21 +0.03 33 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.18 +0.03 34 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.15 +0.03 34 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.07 +0.01 33 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 33 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.13 +0.08 33 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.04 +0.08 33 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.95 +0.08 33 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.86 +0.09 32 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.78 +0.08 32 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.70 +0.08 32 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.63 +0.08 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.56 +0.07 32 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.49 +0.06 31 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.43 +0.04 31 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.38 +0.05 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.25 +0.03 32 0 220 0
28MAY26 4.80 C 0.23 0.23 0.23 0.22 +0.03 33 15 235 -15
28MAY26 4.90 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.91 +0.07 33 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.62 +0.08 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.52 +0.08 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.42 +0.08 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.33 +0.09 32 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.24 +0.09 33 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.15 +0.10 33 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.06 +0.10 32 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.97 +0.09 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.89 +0.09 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.81 +0.08 32 0 40 0
29JUN26 3.90 C 0.72 0.72 0.70 0.74 +0.08 32 31 97 +30
29JUN26 4.00 C 0.66 0.66 0.66 0.67 +0.08 32 30 90 +30
29JUN26 4.10 C 0.00 0.00 0.00 0.60 +0.07 32 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.54 +0.06 32 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.48 +0.05 32 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.43 +0.05 32 650 1,060 +650
29JUN26 4.50 C 0.00 0.00 0.00 0.38 +0.04 32 650 687 +150
29JUN26 4.60 C 0.00 0.00 0.00 0.33 +0.02 32 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 +0.03 32 0 70 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 +0.03 32 0 32 0
29JUN26 4.90 C 0.00 0.00 0.00 0.22 +0.01 32 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 40 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 +0.01 32 0 600 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 6.25 C 0.07 0.07 0.07 0.03 0.00 33 10 10 +10
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.72 +0.07 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.62 +0.07 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.53 +0.08 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.43 +0.08 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.34 +0.09 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.25 +0.09 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.17 +0.10 33 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.08 +0.10 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 +0.09 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 +0.09 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.85 +0.08 32 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 +0.08 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 +0.08 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.65 +0.07 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.60 +0.07 32 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 +0.06 32 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 +0.05 32 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.45 +0.06 32 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.40 +0.05 32 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.36 +0.04 32 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.33 +0.04 32 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 +0.02 32 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 +0.02 32 0 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 +0.01 32 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 32 0 100 0
29SEP26 6.50 C 0.11 0.11 0.11 0.05 +0.01 33 10 10 +10
30DEC26 2.80 C 0.00 0.00 0.00 1.72 +0.07 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.63 +0.08 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.54 +0.09 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.45 +0.10 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.36 +0.10 32 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.28 +0.11 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.20 +0.11 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.12 +0.11 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 +0.10 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.97 +0.10 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.91 +0.10 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 +0.09 32 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.78 +0.09 32 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.72 +0.08 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.67 +0.08 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.62 +0.08 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.57 +0.07 32 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.53 +0.07 32 0 316 0
30DEC26 4.60 C 0.00 0.00 0.00 0.49 +0.07 32 0 290 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 +0.06 32 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 +0.06 32 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 +0.06 32 0 10 0
30DEC26 5.00 C 0.32 0.32 0.32 0.35 +0.05 32 4 30 +4
30DEC26 5.25 C 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 +0.03 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
TOTAL CALL 2,628 19,228 -32
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 195 0
26FEB26 4.00 P 0.02 0.02 0.02 0.02 -0.02 37 10 705 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 -0.02 39 0 200 0
26FEB26 4.20 P 0.04 0.04 0.04 0.05 -0.05 35 30 123 +30
26FEB26 4.30 P 0.00 0.00 0.00 0.08 -0.04 36 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.12 -0.06 36 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.17 -0.07 37 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.23 -0.08 37 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.29 -0.09 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.37 -0.09 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.45 -0.10 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.54 -0.10 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.77 -0.11 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.02 -0.10 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.27 -0.10 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.52 -0.09 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.02 -0.09 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.02 30 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.02 32 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 -0.02 34 0 65 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 182 0
30MAR26 4.10 P 0.06 0.06 0.06 0.08 -0.02 34 20 20 +20
30MAR26 4.20 P 0.00 0.00 0.00 0.11 -0.03 34 0 30 0
30MAR26 4.30 P 0.00 0.00 0.00 0.13 -0.05 31 0 20 0
30MAR26 4.40 P 0.00 0.00 0.00 0.18 -0.05 33 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.23 -0.05 33 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.28 -0.07 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.36 -0.06 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.42 -0.08 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.49 -0.09 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.57 -0.09 32 0 30 0
30MAR26 5.25 P 0.00 0.00 0.00 0.79 -0.10 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.02 -0.12 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.27 -0.10 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.52 -0.09 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.02 -0.09 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.05 -0.01 33 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.06 -0.02 32 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 350 0
29APR26 4.10 P 0.00 0.00 0.00 0.11 -0.03 32 0 250 0
29APR26 4.20 P 0.15 0.15 0.15 0.14 -0.04 32 5 395 +5
29APR26 4.30 P 0.00 0.00 0.00 0.19 -0.03 33 0 140 0
29APR26 4.40 P 0.23 0.23 0.23 0.23 -0.03 32 1 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.28 -0.05 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.35 -0.04 34 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.40 -0.06 33 0 220 0
29APR26 4.80 P 0.00 0.00 0.00 0.46 -0.07 32 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.54 -0.07 33 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.61 -0.08 33 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.82 -0.09 34 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.04 -0.10 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.27 -0.12 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.52 -0.09 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.17 -0.03 31 0 30 0
28MAY26 4.30 P 0.00 0.00 0.00 0.22 -0.03 32 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.27 -0.04 32 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.37 -0.06 32 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.44 -0.05 33 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.49 -0.08 31 0 210 0
28MAY26 4.90 P 0.00 0.00 0.00 0.56 -0.08 31 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.64 -0.08 32 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.84 -0.09 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.05 -0.11 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.28 -0.12 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.52 -0.12 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.77 -0.10 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 30 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 32 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 32 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.01 31 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 32 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.02 32 0 36 0
29JUN26 3.90 P 0.10 0.10 0.10 0.11 -0.02 31 50 138 0
29JUN26 4.00 P 0.11 0.11 0.11 0.14 -0.02 31 50 56 +45
29JUN26 4.10 P 0.00 0.00 0.00 0.17 -0.03 31 0 20 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 -0.03 31 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.30 -0.03 32 650 1,040 +650
29JUN26 4.50 P 0.00 0.00 0.00 0.35 -0.05 32 650 650 +650
29JUN26 4.60 P 0.00 0.00 0.00 0.41 -0.04 32 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.47 -0.05 32 0 0 0
29JUN26 4.80 P 0.53 0.53 0.53 0.53 -0.07 32 30 30 +5
29JUN26 4.90 P 0.00 0.00 0.00 0.60 -0.07 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.67 -0.08 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.86 -0.10 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.07 -0.11 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.29 -0.12 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 -0.12 32 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 33 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 32 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.01 32 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.01 32 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 -0.01 32 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 -0.01 32 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 -0.01 32 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 -0.02 32 0 56 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 -0.02 32 0 239 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 -0.03 32 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 -0.05 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 -0.05 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 -0.05 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 -0.07 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 -0.06 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 -0.07 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.74 -0.07 32 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 -0.08 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.00 -0.09 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 -0.10 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.41 -0.11 32 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.63 -0.12 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 -0.13 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 -0.14 32 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 32 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 32 0 357 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 0.00 32 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 0.00 32 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 0.00 32 0 51 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 -0.01 32 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 -0.01 32 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 -0.02 32 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 -0.03 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 -0.04 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 -0.04 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 -0.05 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 -0.05 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 -0.05 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 -0.06 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 -0.07 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 -0.08 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.25 -0.08 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 -0.10 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.66 -0.11 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.89 -0.11 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 -0.13 32 0 0 0
TOTAL PUT 1,496 16,089 +1,405
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 31.94
26FEB26 19.00 C 0.00 0.00 0.00 12.97 +1.64 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.47 +1.64 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.97 +1.63 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.98 +1.67 63 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.98 +1.64 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.98 +1.64 43 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.98 +1.64 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.98 +1.63 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.99 +1.61 34 0 0 0
26FEB26 27.00 C 4.95 4.95 4.95 5.01 +1.60 35 10 27 +2
26FEB26 28.00 C 0.00 0.00 0.00 4.06 +1.41 35 0 46 0
26FEB26 29.00 C 2.40 2.83 2.40 3.17 +1.39 36 3 905 0
26FEB26 30.00 C 1.73 2.25 1.73 2.36 +1.20 35 94 1,436 +44
26FEB26 31.00 C 1.00 1.80 1.00 1.66 +0.93 35 227 1,185 -22
26FEB26 32.00 C 0.56 1.20 0.56 1.12 +0.69 35 275 451 +1
26FEB26 33.00 C 0.32 0.74 0.28 0.73 +0.50 36 205 1,047 +6
26FEB26 34.00 C 0.38 0.49 0.33 0.43 +0.32 36 252 1,007 +183
26FEB26 35.00 C 0.33 0.33 0.30 0.24 +0.18 36 80 364 +80
26FEB26 36.00 C 0.17 0.17 0.17 0.13 +0.10 36 30 262 +30
26FEB26 37.00 C 0.08 0.08 0.08 0.07 +0.06 36 4 34 +4
26FEB26 38.00 C 0.06 0.06 0.06 0.03 +0.02 35 116 101 +101
26FEB26 39.00 C 0.04 0.04 0.04 0.02 +0.01 38 79 79 +79
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.51 +1.71 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.02 +1.71 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.52 +1.71 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.02 +1.69 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.52 +1.69 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.02 +1.68 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.03 +1.70 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.04 +1.69 39 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 9.05 +1.62 37 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 8.07 +1.53 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.11 +1.61 37 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 6.18 +1.48 37 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 5.29 +1.37 37 0 427 0
30MAR26 28.00 C 4.20 4.45 4.20 4.45 +1.44 37 70 445 -70
30MAR26 29.00 C 0.00 0.00 0.00 3.69 +1.33 37 0 878 0
30MAR26 30.00 C 2.39 2.77 2.39 2.98 +1.17 37 30 383 +14
30MAR26 31.00 C 2.00 2.46 2.00 2.38 +1.02 37 195 742 +67
30MAR26 32.00 C 1.62 2.00 1.61 1.87 +0.86 37 472 267 -291
30MAR26 33.00 C 1.33 1.53 1.24 1.46 +0.72 37 568 689 +388
30MAR26 34.00 C 1.01 1.08 0.96 1.11 +0.60 38 174 3,737 0
30MAR26 35.00 C 0.69 0.91 0.69 0.82 +0.47 37 40 1,436 -21
30MAR26 36.00 C 0.00 0.00 0.00 0.60 +0.37 37 0 1,550 0
30MAR26 37.00 C 0.43 0.43 0.42 0.43 +0.28 37 30 171 +23
30MAR26 38.00 C 0.32 0.41 0.32 0.30 +0.20 37 29 61 +29
30MAR26 39.00 C 0.00 0.00 0.00 0.21 +0.15 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.14 +0.10 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.10 +0.07 37 0 0 0
30MAR26 42.00 C 0.14 0.14 0.14 0.07 +0.05 38 10 10 +6
29APR26 19.00 C 0.00 0.00 0.00 13.07 +1.69 41 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.57 +1.68 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.07 +1.67 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.09 +1.68 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.11 +1.65 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.14 +1.71 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.20 +1.65 37 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.28 +1.65 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.40 +1.58 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.56 +1.55 36 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 4.78 +1.45 36 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 4.06 +1.33 36 0 835 0
29APR26 30.00 C 2.65 2.65 2.65 3.39 +1.16 36 4 1,509 +4
29APR26 31.00 C 2.55 2.55 2.54 2.83 +1.04 36 27 587 +3
29APR26 32.00 C 2.09 2.37 2.09 2.34 +0.92 37 126 312 +97
29APR26 33.00 C 1.79 2.01 1.79 1.92 +0.79 37 261 2,167 +236
29APR26 34.00 C 1.45 1.55 1.44 1.56 +0.70 37 213 2,327 +152
29APR26 35.00 C 1.15 1.33 1.15 1.24 +0.59 37 21 94 0
29APR26 36.00 C 0.00 0.00 0.00 0.98 +0.49 37 0 134 0
29APR26 37.00 C 0.80 0.90 0.80 0.76 +0.40 37 14 75 +10
29APR26 38.00 C 0.00 0.00 0.00 0.59 +0.33 37 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 0.45 +0.26 37 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.33 +0.19 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.15 +1.71 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.19 +1.39 36 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.25 +1.64 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.33 +1.54 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.44 +1.59 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.59 +1.57 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.79 +1.54 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.04 +1.44 36 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 4.36 +1.29 36 0 22 0
28MAY26 30.00 C 2.97 3.32 2.97 3.71 +1.15 35 17 37 +17
28MAY26 31.00 C 2.91 3.17 2.86 3.17 +1.05 36 110 212 +99
28MAY26 32.00 C 2.41 2.68 2.39 2.68 +0.93 36 81 114 +25
28MAY26 33.00 C 2.07 2.30 2.00 2.26 +0.84 36 52 72 +29
28MAY26 34.00 C 1.67 1.89 1.67 1.90 +0.76 36 38 84 +9
28MAY26 35.00 C 1.41 1.56 1.41 1.56 +0.66 36 15 30 +15
28MAY26 36.00 C 1.26 1.26 1.26 1.28 +0.58 36 11 23 +11
28MAY26 37.00 C 0.00 0.00 0.00 1.04 +0.49 36 0 8 0
28MAY26 38.00 C 0.92 0.92 0.92 0.83 +0.41 36 10 60 +10
28MAY26 39.00 C 0.69 0.69 0.69 0.67 +0.35 36 4 4 +4
28MAY26 40.00 C 0.00 0.00 0.00 0.52 +0.27 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.12 +1.59 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.63 +1.81 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.14 +1.48 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.65 +1.70 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.16 +1.64 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.19 +1.74 37 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.24 +1.44 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.31 +1.54 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.41 +1.62 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.54 +1.63 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.71 +1.51 37 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.94 +1.59 37 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 5.22 +1.28 37 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 4.55 +1.22 37 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.94 +1.23 37 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 3.39 +1.14 37 0 38 0
29JUN26 32.00 C 2.88 2.88 2.88 2.91 +1.02 37 15 102 -15
29JUN26 33.00 C 2.45 2.45 2.45 2.47 +0.90 37 6 267 +6
29JUN26 34.00 C 2.05 2.15 2.05 2.09 +0.81 37 20 303 +10
29JUN26 35.00 C 1.74 1.86 1.74 1.76 +0.74 37 17 70 +15
29JUN26 36.00 C 1.20 1.40 1.20 1.47 +0.65 37 3 71 +3
29JUN26 37.00 C 0.00 0.00 0.00 1.26 +0.60 38 0 48 0
29JUN26 38.00 C 1.10 1.13 1.10 1.05 +0.54 38 4 19 +4
29JUN26 39.00 C 0.00 0.00 0.00 0.83 +0.42 37 0 12 0
29JUN26 40.00 C 0.74 0.74 0.74 0.69 +0.37 37 40 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.56 +0.31 37 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.46 +0.26 37 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 13.15 +1.49 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.66 +1.66 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.18 +1.66 36 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.22 +1.71 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.29 +1.49 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.38 +1.58 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.52 +1.52 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.69 +1.52 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.91 +1.52 36 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 6.20 +1.50 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.53 +1.30 36 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.90 +1.34 36 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 4.35 +1.21 36 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.84 +1.08 36 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 3.38 +1.01 36 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.97 +0.92 36 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.61 +0.82 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.29 +0.75 36 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 2.00 +0.67 36 0 24 0
29SEP26 37.00 C 1.62 1.74 1.60 1.78 +0.65 36 38 26 +26
29SEP26 38.00 C 0.00 0.00 0.00 1.52 +0.56 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.31 +0.49 36 0 0 0
29SEP26 40.00 C 1.30 1.30 1.30 1.14 +0.44 36 2 10 +2
29SEP26 41.00 C 0.00 0.00 0.00 0.98 +0.39 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.86 +0.36 36 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.16 +1.50 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.69 +1.64 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.21 +1.63 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.29 +1.58 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.40 +1.60 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.55 +1.61 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.74 +1.59 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.97 +1.50 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.28 +1.62 36 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.61 +1.49 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.01 +1.47 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.45 +1.34 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.94 +1.26 36 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 4.46 +1.17 36 450 822 +450
30DEC26 32.00 C 0.00 0.00 0.00 4.04 +1.09 36 750 1,122 +750
30DEC26 33.00 C 0.00 0.00 0.00 3.63 +1.02 36 300 306 +300
30DEC26 34.00 C 0.00 0.00 0.00 3.29 +0.96 36 0 0 0
30DEC26 35.00 C 2.75 2.75 2.75 2.95 +0.86 36 15 53 +15
30DEC26 36.00 C 2.42 2.55 2.41 2.66 +0.81 36 217 326 +196
30DEC26 37.00 C 2.30 2.30 2.30 2.35 +0.71 35 2 2 +2
30DEC26 38.00 C 0.00 0.00 0.00 2.13 +0.70 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.92 +0.65 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.72 +0.61 36 0 30 0
TOTAL CALL 5,876 33,570 +3,138
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,060 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 250 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 -0.06 36 0 869 0
26FEB26 28.00 P 0.11 0.11 0.10 0.08 -0.15 36 11 3,262 -3
26FEB26 29.00 P 0.19 0.20 0.17 0.18 -0.29 35 41 725 0
26FEB26 30.00 P 0.39 0.39 0.35 0.36 -0.51 35 37 879 +22
26FEB26 31.00 P 0.78 0.82 0.58 0.67 -0.76 35 175 555 +5
26FEB26 32.00 P 1.31 1.31 1.10 1.12 -1.01 35 32 82 +32
26FEB26 33.00 P 2.25 2.25 1.65 1.74 -1.22 36 128 68 +53
26FEB26 34.00 P 0.00 0.00 0.00 2.44 -1.44 36 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.25 -1.47 35 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.14 -1.73 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.09 -1.81 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.06 -1.87 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.06 -1.64 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.06 -1.93 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 452 0
30MAR26 24.00 P 0.05 0.05 0.05 0.04 -0.02 38 4 440 -4
30MAR26 25.00 P 0.09 0.09 0.09 0.07 -0.05 37 9 636 +1
30MAR26 26.00 P 0.00 0.00 0.00 0.14 -0.09 37 0 405 0
30MAR26 27.00 P 0.27 0.27 0.21 0.23 -0.18 37 175 1,507 -113
30MAR26 28.00 P 0.36 0.36 0.33 0.39 -0.26 37 265 863 +159
30MAR26 29.00 P 0.84 0.84 0.84 0.61 -0.39 36 2 541 0
30MAR26 30.00 P 0.86 0.91 0.86 0.90 -0.55 36 15 1,019 +13
30MAR26 31.00 P 1.38 1.38 1.25 1.28 -0.72 36 22 194 +1
30MAR26 32.00 P 0.00 0.00 0.00 1.80 -0.86 37 0 456 0
30MAR26 33.00 P 2.49 2.55 2.33 2.37 -1.02 37 87 47 +43
30MAR26 34.00 P 2.97 3.00 2.95 3.01 -1.20 37 38 37 +37
30MAR26 35.00 P 3.93 3.93 3.93 3.74 -1.34 37 30 33 +30
30MAR26 36.00 P 0.00 0.00 0.00 4.52 -1.41 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.36 -1.54 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.25 -1.68 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.17 -1.67 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.11 -1.88 37 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.08 -1.73 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.06 -1.75 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.09 -0.07 36 0 41 0
29APR26 25.00 P 0.16 0.16 0.16 0.17 -0.09 36 2 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.28 -0.14 36 0 448 0
29APR26 27.00 P 0.38 0.39 0.35 0.44 -0.20 36 55 729 -20
29APR26 28.00 P 0.58 0.58 0.58 0.64 -0.29 36 2 1,369 +2
29APR26 29.00 P 1.00 1.00 0.82 0.91 -0.39 36 11 841 +9
29APR26 30.00 P 0.00 0.00 0.00 1.25 -0.52 36 0 1,117 0
29APR26 31.00 P 1.66 1.66 1.63 1.65 -0.69 36 9 271 +7
29APR26 32.00 P 2.18 2.18 2.18 2.18 -0.79 36 12 50 0
29APR26 33.00 P 2.84 2.84 2.72 2.76 -0.90 37 42 94 +15
29APR26 34.00 P 3.40 3.40 3.40 3.38 -1.11 36 15 15 +15
29APR26 35.00 P 0.00 0.00 0.00 4.08 -1.00 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.82 -1.36 36 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.61 -1.33 36 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.45 -1.48 36 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.33 -1.54 37 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.23 -1.76 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.10 -0.05 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.17 -0.07 35 0 0 0
28MAY26 25.00 P 0.23 0.23 0.23 0.27 -0.11 35 15 30 +15
28MAY26 26.00 P 0.36 0.36 0.36 0.41 -0.16 35 15 15 +15
28MAY26 27.00 P 0.55 0.55 0.55 0.60 -0.22 35 90 102 +90
28MAY26 28.00 P 0.00 0.00 0.00 0.84 -0.30 35 0 0 0
28MAY26 29.00 P 1.08 1.18 1.08 1.14 -0.39 35 240 240 +240
28MAY26 30.00 P 1.48 1.48 1.43 1.50 -0.52 35 26 30 +16
28MAY26 31.00 P 1.89 2.03 1.87 1.94 -0.63 35 201 220 +160
28MAY26 32.00 P 2.43 2.56 2.41 2.45 -0.76 36 70 79 +34
28MAY26 33.00 P 3.16 3.16 3.03 3.03 -0.73 36 35 102 +25
28MAY26 34.00 P 3.83 3.84 3.61 3.62 -1.07 35 76 61 +61
28MAY26 35.00 P 0.00 0.00 0.00 4.32 -1.17 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 5.04 -1.30 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.82 -1.35 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.63 -1.48 36 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.47 -1.52 36 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.35 -1.64 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 37 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.03 37 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 -0.06 37 0 727 0
29JUN26 24.00 P 0.36 0.36 0.36 0.45 -0.08 37 20 400 -7
29JUN26 25.00 P 0.50 0.50 0.50 0.64 -0.12 37 80 964 +79
29JUN26 26.00 P 0.00 0.00 0.00 0.85 -0.19 37 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 1.13 -0.25 37 0 668 0
29JUN26 28.00 P 1.29 1.29 1.29 1.50 -0.29 37 1 265 0
29JUN26 29.00 P 1.80 1.80 1.69 1.90 -0.40 37 42 125 +17
29JUN26 30.00 P 0.00 0.00 0.00 2.36 -0.49 37 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 2.87 -0.61 37 0 65 0
29JUN26 32.00 P 3.16 3.16 3.16 3.43 -0.82 37 13 98 0
29JUN26 33.00 P 0.00 0.00 0.00 4.05 -0.82 37 0 33 0
29JUN26 34.00 P 4.59 4.59 4.47 4.71 -1.04 37 41 41 +41
29JUN26 35.00 P 0.00 0.00 0.00 5.42 -0.80 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.16 -1.15 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.93 -1.09 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.75 -1.17 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.58 -1.37 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.45 -1.27 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.33 -1.52 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.24 -1.43 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.04 36 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.03 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 -0.07 36 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 -0.08 36 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 -0.11 36 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.78 -0.14 36 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.02 -0.18 36 0 52 0
29SEP26 26.00 P 1.18 1.20 1.18 1.30 -0.24 36 16 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.64 -0.31 36 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.02 -0.39 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.44 -0.47 36 0 60 0
29SEP26 30.00 P 2.85 2.85 2.85 2.93 -0.53 36 3 300 -3
29SEP26 31.00 P 0.00 0.00 0.00 3.44 -0.64 36 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.01 -0.73 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.62 -0.87 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.27 -0.95 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.95 -1.03 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.67 -1.11 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.41 -1.30 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.19 -1.25 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.99 -1.29 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.83 -1.47 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.67 -1.41 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.54 -1.56 36 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 -0.04 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 -0.03 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 -0.05 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.50 -0.05 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.67 -0.06 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 -0.10 36 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 -0.11 36 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.40 -0.15 36 0 53 0
30DEC26 26.00 P 1.62 1.62 1.55 1.74 -0.17 36 6 53 -2
30DEC26 27.00 P 0.00 0.00 0.00 2.10 -0.23 36 0 203 0
30DEC26 28.00 P 2.40 2.40 2.40 2.52 -0.35 36 20 44 -20
30DEC26 29.00 P 0.00 0.00 0.00 2.96 -0.34 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.46 -0.42 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.98 -0.51 36 450 860 +450
30DEC26 32.00 P 0.00 0.00 0.00 4.55 -0.59 36 750 1,150 +750
30DEC26 33.00 P 0.00 0.00 0.00 5.14 -0.69 36 300 300 +300
30DEC26 34.00 P 0.00 0.00 0.00 5.79 -0.78 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.45 -0.76 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.16 -0.89 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.88 -0.97 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.63 -1.03 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.42 -1.13 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.21 -1.20 36 0 0 0
TOTAL PUT 3,729 30,354 +2,565
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$ 17.56
26FEB26 12.50 C 0.00 0.00 0.00 5.08 +0.26 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.58 +0.26 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.08 +0.24 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.58 +0.16 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.08 +0.25 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.59 +0.26 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.09 +0.24 22 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.59 +0.23 16 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.12 +0.20 19 0 18 0
26FEB26 17.00 C 0.59 0.74 0.59 0.71 +0.18 19 50 188 -46
26FEB26 17.50 C 0.32 0.32 0.32 0.35 +0.09 17 5 201 +3
26FEB26 18.00 C 0.13 0.16 0.13 0.15 +0.05 17 13 410 +13
26FEB26 18.50 C 0.04 0.06 0.04 0.06 +0.03 19 33 585 +12
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 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 66 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 5.11 +0.15 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.61 +0.25 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.12 +0.28 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.62 +0.20 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.13 +0.23 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.64 +0.22 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.16 +0.21 21 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.72 +0.20 22 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.31 +0.18 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.98 +0.18 23 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.68 +0.15 22 0 315 0
30MAR26 18.00 C 0.00 0.00 0.00 0.44 +0.10 22 0 430 0
30MAR26 18.50 C 0.25 0.26 0.25 0.27 +0.07 21 32 377 +30
30MAR26 19.00 C 0.15 0.15 0.15 0.16 +0.04 21 23 267 +23
30MAR26 19.50 C 0.08 0.10 0.08 0.10 +0.03 22 61 220 +56
30MAR26 20.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 192 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.14 +0.18 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.64 +0.25 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.15 +0.31 21 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.66 +0.24 22 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.17 +0.21 21 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.69 +0.27 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.24 +0.24 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.81 +0.20 21 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.42 +0.17 21 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.09 +0.15 21 0 45 0
29APR26 17.50 C 0.00 0.00 0.00 0.82 +0.15 21 0 23 0
29APR26 18.00 C 0.00 0.00 0.00 0.57 +0.11 21 0 202 0
29APR26 18.50 C 0.39 0.39 0.39 0.39 +0.08 21 1 307 +1
29APR26 19.00 C 0.00 0.00 0.00 0.27 +0.07 21 0 51 0
29APR26 19.50 C 0.17 0.17 0.17 0.17 +0.04 21 15 16 +15
29APR26 20.00 C 0.10 0.10 0.10 0.11 +0.03 21 15 102 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.17 +0.21 21 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.68 +0.29 23 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.18 +0.18 18 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.70 +0.28 21 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.22 +0.16 21 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.75 +0.27 20 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.31 +0.17 20 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.90 +0.22 20 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.52 +0.18 20 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.21 +0.18 21 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 0.94 +0.16 21 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 0.70 +0.13 21 0 10 0
28MAY26 18.50 C 0.00 0.00 0.00 0.50 +0.09 20 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.36 +0.08 21 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.25 +0.06 21 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.18 +0.22 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.69 +0.30 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.20 +0.20 21 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.71 +0.29 20 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.23 +0.17 20 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.77 +0.29 20 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.33 +0.17 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.92 +0.21 20 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.55 +0.18 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.22 +0.14 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 0.94 +0.13 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.70 +0.10 20 0 45 0
29JUN26 18.50 C 0.53 0.53 0.53 0.51 +0.08 20 15 28 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 +0.07 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 +0.05 20 0 64 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 +0.03 20 0 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.69 +0.23 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.20 +0.20 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.72 +0.30 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.25 +0.19 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.80 +0.26 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.38 +0.17 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.99 +0.12 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.64 +0.13 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.33 +0.05 20 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.06 +0.05 20 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 0.84 +0.02 20 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 0.66 +0.01 20 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.51 -0.01 20 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 -0.04 20 0 60 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 -0.04 20 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.04 20 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.69 +0.20 19 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.21 +0.21 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.74 +0.21 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.28 +0.21 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.86 +0.26 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.46 +0.22 20 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.10 +0.18 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.78 +0.15 20 0 0 0
30DEC26 17.00 C 1.45 1.45 1.45 1.49 +0.11 20 1 1 +1
30DEC26 17.50 C 0.00 0.00 0.00 1.24 +0.07 20 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.03 +0.06 20 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.86 +0.05 20 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.70 +0.02 20 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.57 +0.01 20 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 +0.01 20 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 -0.03 20 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 5 0
TOTAL CALL 264 11,043 +108
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 P 0.02 0.02 0.02 0.01 -0.01 20 10 41 +3
26FEB26 16.50 P 0.05 0.05 0.05 0.03 -0.04 18 20 253 +20
26FEB26 17.00 P 0.15 0.15 0.12 0.11 -0.08 18 22 693 +8
26FEB26 17.50 P 0.35 0.36 0.27 0.27 -0.14 18 19 406 +5
26FEB26 18.00 P 0.00 0.00 0.00 0.56 -0.20 17 0 517 0
26FEB26 18.50 P 0.00 0.00 0.00 0.97 -0.25 18 0 54 0
26FEB26 19.00 P 1.48 1.48 1.48 1.44 -0.31 0 99 124 0
26FEB26 19.50 P 0.00 0.00 0.00 1.94 -0.26 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.44 -0.26 0 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.44 -0.26 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.44 -0.38 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.44 -0.42 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.44 -0.38 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.44 -0.26 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.44 -0.26 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.44 -0.38 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 27 0
30MAR26 16.00 P 0.10 0.10 0.10 0.10 -0.03 22 12 75 +12
30MAR26 16.50 P 0.00 0.00 0.00 0.18 -0.06 22 0 154 0
30MAR26 17.00 P 0.36 0.36 0.35 0.34 -0.06 22 3 291 -2
30MAR26 17.50 P 0.60 0.60 0.50 0.52 -0.13 21 5 356 +1
30MAR26 18.00 P 0.80 0.80 0.80 0.79 -0.16 21 10 256 +10
30MAR26 18.50 P 0.00 0.00 0.00 1.13 -0.20 21 0 179 0
30MAR26 19.00 P 1.65 1.65 1.65 1.55 -0.21 22 10 186 0
30MAR26 19.50 P 2.06 2.06 2.01 1.98 -0.30 22 140 176 -61
30MAR26 20.00 P 0.00 0.00 0.00 2.45 -0.33 22 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.44 -0.26 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.44 -0.38 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.44 -0.42 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.44 -0.44 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.44 -0.28 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.44 -0.26 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.44 -0.38 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.44 -0.28 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.44 -0.41 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29APR26 15.50 P 0.10 0.10 0.10 0.08 -0.03 21 15 32 +15
29APR26 16.00 P 0.18 0.18 0.18 0.15 -0.04 21 15 78 +15
29APR26 16.50 P 0.00 0.00 0.00 0.25 -0.06 20 0 113 0
29APR26 17.00 P 0.47 0.47 0.47 0.41 -0.09 20 15 66 0
29APR26 17.50 P 0.67 0.67 0.67 0.62 -0.12 20 15 77 +15
29APR26 18.00 P 0.96 0.96 0.90 0.88 -0.16 20 40 257 +30
29APR26 18.50 P 1.30 1.30 1.20 1.21 -0.22 20 34 214 0
29APR26 19.00 P 0.00 0.00 0.00 1.61 -0.21 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.02 -0.26 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.47 -0.31 21 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.44 -0.27 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.44 -0.38 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.44 -0.42 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.44 -0.44 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.12 -0.03 20 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.19 -0.05 20 0 47 0
28MAY26 16.50 P 0.00 0.00 0.00 0.31 -0.07 20 0 875 0
28MAY26 17.00 P 0.00 0.00 0.00 0.48 -0.09 20 0 1,600 0
28MAY26 17.50 P 0.78 0.78 0.78 0.69 -0.13 20 9 813 +9
28MAY26 18.00 P 0.00 0.00 0.00 0.97 -0.15 20 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 1.29 -0.22 20 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.66 -0.22 20 0 1 0
28MAY26 19.50 P 0.00 0.00 0.00 2.06 -0.24 20 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.50 -0.28 20 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.44 -0.36 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.44 -0.38 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.44 -0.43 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.44 -0.44 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.44 -0.36 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 -0.02 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 -0.04 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.29 -0.05 20 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 0.44 -0.06 20 0 55 0
29JUN26 16.50 P 0.00 0.00 0.00 0.63 -0.08 20 0 48 0
29JUN26 17.00 P 0.00 0.00 0.00 0.87 -0.10 20 0 48 0
29JUN26 17.50 P 0.00 0.00 0.00 1.16 -0.10 20 0 58 0
29JUN26 18.00 P 0.00 0.00 0.00 1.48 -0.21 20 0 80 0
29JUN26 18.50 P 0.00 0.00 0.00 1.84 -0.13 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.23 -0.17 20 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.65 -0.18 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 3.09 -0.17 20 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 4.02 -0.17 20 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.98 -0.18 21 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.95 -0.19 18 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.94 -0.24 21 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.93 -0.15 23 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.92 -0.32 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.91 -0.33 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.90 -0.29 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.89 -0.13 30 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.88 -0.09 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.04 20 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.06 20 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.09 20 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.11 20 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 -0.13 20 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.18 20 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.63 -0.22 20 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.83 -0.26 20 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 1.07 -0.29 20 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.35 -0.31 20 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.66 -0.34 20 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 2.01 -0.35 20 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.38 -0.36 20 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.78 -0.38 20 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.19 -0.40 20 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.08 -0.42 20 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 5.01 -0.44 20 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.97 -0.44 20 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.95 -0.48 21 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.93 -0.42 20 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.92 -0.39 21 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.91 -0.49 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.90 -0.48 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.04 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.05 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.06 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 -0.08 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.11 20 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 -0.12 20 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.16 20 0 11 0
30DEC26 16.00 P 0.00 0.00 0.00 0.77 -0.20 20 0 58 0
30DEC26 16.50 P 0.00 0.00 0.00 0.98 -0.23 20 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.22 -0.26 20 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.50 -0.28 20 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.80 -0.30 20 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 2.14 -0.32 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.49 -0.35 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.88 -0.36 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.28 -0.38 20 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 4.14 -0.40 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.05 -0.43 20 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.99 -0.45 20 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.96 -0.47 20 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.94 -0.41 21 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.92 -0.45 20 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.91 -0.49 22 0 0 0
TOTAL PUT 493 11,254 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.00
26FEB26 9.50 C 0.00 0.00 0.00 5.52 +0.22 73 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.27 +0.19 68 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.02 +0.20 64 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.52 +0.20 55 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.02 +0.21 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.52 +0.19 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.02 +0.20 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.52 +0.19 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.02 +0.20 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.52 +0.15 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.03 +0.20 15 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.58 +0.15 15 0 0 0
26FEB26 15.00 C 0.20 0.20 0.20 0.25 +0.07 16 2 15 +2
26FEB26 15.50 C 0.05 0.05 0.05 0.08 +0.02 16 2 363 +2
26FEB26 16.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 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 7.28 +0.22 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.03 +0.21 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.78 +0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.54 +0.22 58 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.29 +0.22 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.04 +0.22 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.79 +0.16 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.54 +0.22 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.29 +0.21 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.04 +0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.54 +0.20 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.05 +0.21 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.55 +0.21 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.05 +0.13 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.55 +0.20 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.06 +0.18 17 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.58 +0.17 17 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.12 +0.17 16 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.71 +0.13 16 0 131 0
30MAR26 15.00 C 0.32 0.32 0.32 0.42 +0.10 16 15 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.22 +0.05 17 0 606 0
30MAR26 16.00 C 0.08 0.08 0.08 0.11 +0.04 17 1 68 +1
30MAR26 16.50 C 0.00 0.00 0.00 0.05 +0.02 18 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.56 +0.23 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.31 +0.23 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.06 +0.23 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.57 +0.23 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.07 +0.23 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.57 +0.22 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.08 +0.16 18 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.59 +0.22 19 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.10 +0.22 17 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.64 +0.21 17 0 0 0
29APR26 14.00 C 1.05 1.05 1.05 1.21 +0.19 17 2 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.82 +0.14 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.53 +0.10 16 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.32 +0.07 16 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.19 +0.05 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 +0.03 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 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 5.58 +0.25 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.34 +0.26 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.09 +0.18 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.59 +0.25 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.10 +0.26 23 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.60 +0.25 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.11 +0.14 18 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.62 +0.12 17 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.15 +0.25 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.70 +0.23 17 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.29 +0.20 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.94 +0.18 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.65 +0.14 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.43 +0.10 17 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.27 +0.07 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.16 +0.05 17 0 0 0
28MAY26 17.00 C 0.10 0.11 0.10 0.09 +0.03 17 4 6 +4
28MAY26 17.50 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.60 +0.28 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.35 +0.28 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.10 +0.28 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.85 +0.22 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.61 +0.20 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.36 +0.27 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.11 +0.20 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.62 +0.27 22 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.12 +0.27 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.63 +0.14 16 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.14 +0.17 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.67 +0.15 18 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.20 +0.25 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.77 +0.24 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.38 +0.21 17 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.04 +0.19 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.75 +0.16 17 0 126 0
29JUN26 15.50 C 0.45 0.45 0.45 0.52 +0.10 17 1 68 -1
29JUN26 16.00 C 0.00 0.00 0.00 0.36 +0.09 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 +0.08 18 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 +0.05 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.92 +0.29 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.67 +0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.43 +0.34 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.18 +0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.69 +0.33 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.21 +0.32 18 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.73 +0.24 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.25 +0.28 17 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.80 +0.26 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.36 +0.23 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.96 +0.16 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.59 +0.18 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.27 +0.13 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.99 +0.13 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 +0.11 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 +0.06 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 +0.05 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 +0.04 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 +0.03 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29SEP26 19.00 C 0.11 0.11 0.11 0.07 +0.01 17 4 4 +4
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.73 +0.26 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.49 +0.32 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.24 +0.33 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.76 +0.33 17 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.28 +0.31 17 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.81 +0.29 18 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.35 +0.27 17 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 +0.24 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 +0.15 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.09 +0.12 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 +0.10 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.42 +0.08 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.15 +0.10 17 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 +0.07 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 +0.05 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 +0.03 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 0.00 17 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 0.00 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 0.00 17 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 17 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 31 2,718 +12
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
26FEB26 14.00 P 0.03 0.03 0.03 0.01 -0.02 16 1 21 +1
26FEB26 14.50 P 0.00 0.00 0.00 0.07 -0.05 17 0 32 0
26FEB26 15.00 P 0.31 0.32 0.23 0.23 -0.12 16 4 105 -2
26FEB26 15.50 P 0.00 0.00 0.00 0.56 -0.17 16 0 20 0
26FEB26 16.00 P 0.00 0.00 0.00 1.00 -0.23 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.50 -0.25 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.00 -0.21 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.50 -0.20 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.00 -0.20 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.50 -0.20 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.00 -0.20 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.00 -0.20 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.00 -0.20 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.00 -0.20 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.00 -0.20 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30MAR26 13.50 P 0.04 0.04 0.04 0.02 -0.02 17 1 12 +1
30MAR26 14.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 22 0
30MAR26 14.50 P 0.00 0.00 0.00 0.18 -0.05 17 0 276 0
30MAR26 15.00 P 0.00 0.00 0.00 0.38 -0.10 17 0 25 0
30MAR26 15.50 P 0.00 0.00 0.00 0.69 -0.14 18 0 19 0
30MAR26 16.00 P 0.00 0.00 0.00 1.06 -0.17 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.51 -0.24 17 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.00 -0.21 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.50 -0.20 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.00 -0.20 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.50 -0.20 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.00 -0.20 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.00 -0.20 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.00 -0.20 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.00 -0.21 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.00 -0.20 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 12.50 P 0.02 0.02 0.02 0.01 0.00 19 12 61 +12
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 10 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 -0.04 17 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.26 -0.06 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.47 -0.10 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.76 -0.14 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.14 -0.15 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.53 -0.22 17 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.00 -0.22 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.50 -0.21 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.00 -0.22 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.50 -0.20 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.00 -0.20 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.50 -0.22 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.00 -0.22 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.00 -0.20 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.00 -0.25 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.00 -0.20 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 12.00 P 0.02 0.02 0.02 0.01 0.00 20 26 26 +26
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.17 -0.04 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.32 -0.06 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.53 -0.09 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.81 -0.14 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.16 -0.17 17 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.56 -0.22 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.01 -0.23 17 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.50 -0.21 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.00 -0.22 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.50 -0.20 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.00 -0.22 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.50 -0.22 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.00 -0.22 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.00 -0.21 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.00 -0.25 0 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 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 0.00 18 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 -0.03 17 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.39 -0.04 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.60 -0.08 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.88 -0.11 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.21 -0.16 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.60 -0.20 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.03 -0.24 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.50 -0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.00 -0.22 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.50 -0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.00 -0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.50 -0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.00 -0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.00 -0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.00 -0.25 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.00 -0.21 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 -0.03 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 -0.05 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.35 -0.07 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.52 -0.10 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 -0.12 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.01 -0.15 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.33 -0.18 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.69 -0.21 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.10 -0.23 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.53 -0.27 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.00 -0.28 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.50 -0.26 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.00 -0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.50 -0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.00 -0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.00 -0.26 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.00 -0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.00 -0.23 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.04 17 0 0 0
30DEC26 12.00 P 0.18 0.18 0.18 0.10 -0.04 17 185 186 +185
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.06 17 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 -0.08 17 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.11 17 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 -0.13 17 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.75 -0.16 17 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.99 -0.18 17 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.27 -0.20 17 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.59 -0.17 17 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.93 -0.25 17 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 -0.27 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.71 -0.28 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.13 -0.30 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 -0.32 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.02 -0.33 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.50 -0.34 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.00 -0.36 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.00 -0.35 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.00 -0.31 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.00 -0.23 0 0 0 0
TOTAL PUT 229 2,186 +223
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$ 42.90
26FEB26 29.00 C 0.00 0.00 0.00 13.95 +2.27 48 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.95 +2.26 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.95 +2.27 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.95 +2.03 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.96 +2.25 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.96 +2.30 33 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.96 +2.26 25 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 6.97 +2.24 30 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 5.99 +2.19 30 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 5.04 +2.13 31 0 70 0
26FEB26 39.00 C 0.00 0.00 0.00 4.12 +1.98 31 0 245 0
26FEB26 40.00 C 2.27 3.21 2.16 3.27 +1.78 31 25 606 +13
26FEB26 41.00 C 2.18 2.60 2.01 2.43 +1.44 29 413 1,287 -212
26FEB26 42.00 C 1.32 2.00 1.32 1.79 +1.17 29 95 527 +27
26FEB26 43.00 C 0.76 1.39 0.76 1.26 +0.89 30 224 533 -1
26FEB26 44.00 C 0.62 1.07 0.62 0.85 +0.65 30 308 514 -93
26FEB26 45.00 C 0.29 0.74 0.29 0.58 +0.48 31 224 1,234 +36
26FEB26 46.00 C 0.34 0.51 0.33 0.36 +0.31 31 73 269 +2
26FEB26 47.00 C 0.19 0.35 0.19 0.21 +0.18 31 68 303 -1
26FEB26 48.00 C 0.17 0.23 0.12 0.12 +0.11 31 65 50 +35
26FEB26 49.00 C 0.12 0.16 0.12 0.07 +0.06 31 83 148 +68
26FEB26 50.00 C 0.07 0.10 0.07 0.04 +0.03 32 28 134 +28
26FEB26 52.50 C 0.04 0.04 0.04 0.01 0.00 33 10 110 +10
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.98 +2.27 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.99 +2.29 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.99 +2.27 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.00 +2.27 56 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.00 +2.26 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.00 +2.26 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.01 +2.26 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.01 +2.25 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.02 +2.17 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.02 +2.25 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 13.03 +2.24 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.03 +2.22 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.04 +2.12 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.06 +2.27 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.08 +2.19 30 0 33 0
30MAR26 35.00 C 8.40 8.40 8.40 8.12 +2.15 30 1 148 0
30MAR26 36.00 C 0.00 0.00 0.00 7.18 +2.08 30 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 6.27 +2.18 30 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 5.41 +1.95 30 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 4.60 +1.81 30 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 3.85 +1.64 30 0 808 0
30MAR26 41.00 C 2.90 3.11 2.74 3.08 +1.36 29 46 217 +31
30MAR26 42.00 C 2.51 2.74 2.51 2.54 +1.22 30 35 405 +10
30MAR26 43.00 C 1.66 2.16 1.66 2.01 +1.02 29 63 143 -20
30MAR26 44.00 C 1.13 1.75 1.13 1.61 +0.89 30 87 169 +1
30MAR26 45.00 C 1.08 1.08 1.08 1.29 +0.78 31 15 113 0
30MAR26 46.00 C 0.62 1.07 0.62 0.98 +0.62 31 73 300 0
30MAR26 47.00 C 0.72 0.86 0.72 0.73 +0.49 31 30 39 -30
30MAR26 48.00 C 0.72 0.72 0.65 0.54 +0.38 31 45 101 +30
30MAR26 49.00 C 0.00 0.00 0.00 0.39 +0.28 31 0 110 0
30MAR26 50.00 C 0.00 0.00 0.00 0.28 +0.21 31 0 22 0
30MAR26 52.50 C 0.21 0.21 0.21 0.11 +0.08 30 1 17 +1
30MAR26 55.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.11 +2.02 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.12 +2.19 29 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 11.15 +2.00 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.18 +1.99 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.24 +2.16 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.31 +2.10 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.42 +2.06 30 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 6.57 +1.98 30 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.76 +1.88 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.00 +1.76 30 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 4.30 +1.62 30 0 33 0
29APR26 41.00 C 3.43 3.43 3.43 3.55 +1.35 28 30 430 -15
29APR26 42.00 C 3.09 3.28 3.09 2.99 +1.20 29 43 430 -6
29APR26 43.00 C 2.41 2.77 2.31 2.52 +1.09 29 146 698 +15
29APR26 44.00 C 2.08 2.09 1.91 2.11 +0.99 30 60 635 +20
29APR26 45.00 C 1.53 1.88 1.53 1.75 +0.88 30 75 96 +30
29APR26 46.00 C 1.07 1.61 1.07 1.45 +0.78 30 36 132 +6
29APR26 47.00 C 0.84 1.08 0.84 1.16 +0.66 30 30 50 +30
29APR26 48.00 C 0.89 0.89 0.89 0.92 +0.54 30 15 45 +15
29APR26 49.00 C 0.00 0.00 0.00 0.73 +0.45 30 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.57 +0.36 30 0 51 0
29APR26 52.50 C 0.00 0.00 0.00 0.29 +0.20 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.14 +0.10 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.07 +0.05 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.26 +1.97 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.32 +1.97 29 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.40 +1.95 29 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.51 +1.93 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.65 +1.88 29 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 6.82 +1.80 29 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.05 +1.81 29 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.32 +1.74 29 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.65 +1.62 29 0 30 0
28MAY26 41.00 C 3.46 4.01 3.46 3.92 +1.37 28 165 91 +58
28MAY26 42.00 C 3.21 3.66 3.21 3.39 +1.25 28 60 135 +30
28MAY26 43.00 C 2.74 3.09 2.61 2.90 +1.13 29 114 129 +69
28MAY26 44.00 C 2.33 2.61 2.28 2.49 +1.05 29 94 86 +68
28MAY26 45.00 C 1.88 2.24 1.88 2.11 +0.95 29 135 90 +90
28MAY26 46.00 C 1.80 1.86 1.68 1.81 +0.88 30 75 30 +30
28MAY26 47.00 C 1.59 1.62 1.57 1.51 +0.77 30 75 75 +75
28MAY26 48.00 C 1.34 1.38 1.34 1.24 +0.66 30 60 30 +30
28MAY26 49.00 C 0.82 1.17 0.82 1.02 +0.57 30 45 33 +30
28MAY26 50.00 C 1.04 1.04 1.04 0.83 +0.48 30 15 15 +15
28MAY26 52.50 C 0.00 0.00 0.00 0.48 +0.30 29 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.26 +0.17 29 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.14 +0.09 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.13 +2.12 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.14 +2.35 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.15 +2.11 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.16 +2.13 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.17 +2.12 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.19 +2.17 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.20 +2.12 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.22 +2.01 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.24 +2.08 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.27 +2.11 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.31 +2.04 29 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.37 +2.08 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.44 +2.00 29 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.54 +2.09 29 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.67 +2.01 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.83 +2.00 29 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.04 +1.86 29 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.29 +1.84 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.57 +1.76 29 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 4.92 +1.62 29 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.32 +1.50 29 0 225 0
29JUN26 42.00 C 0.00 0.00 0.00 3.75 +1.37 29 0 231 0
29JUN26 43.00 C 0.00 0.00 0.00 3.26 +1.28 29 0 59 0
29JUN26 44.00 C 0.00 0.00 0.00 2.81 +1.17 29 0 3,338 0
29JUN26 45.00 C 0.00 0.00 0.00 2.40 +1.05 29 0 70 0
29JUN26 46.00 C 1.89 1.89 1.89 2.05 +0.94 29 2 32 +2
29JUN26 47.00 C 1.40 1.68 1.40 1.73 +0.84 29 43 207 +43
29JUN26 48.00 C 1.56 1.56 1.56 1.51 +0.78 30 30 112 +30
29JUN26 49.00 C 1.27 1.27 1.27 1.26 +0.68 30 15 52 0
29JUN26 50.00 C 1.05 1.05 1.05 1.02 +0.56 29 5 46 0
29JUN26 52.50 C 0.00 0.00 0.00 0.63 +0.38 29 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.39 +0.25 29 0 0 0
29JUN26 57.50 C 0.43 0.43 0.43 0.23 +0.16 29 1 31 +1
29SEP26 26.00 C 0.00 0.00 0.00 17.19 +2.12 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.21 +2.08 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.24 +2.03 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.27 +2.07 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.32 +2.10 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.39 +2.07 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.48 +2.19 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.59 +2.08 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.74 +1.92 29 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.92 +2.01 29 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 8.14 +1.78 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.40 +1.89 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.70 +1.82 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.06 +1.64 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.45 +1.57 29 0 218 0
29SEP26 41.00 C 5.00 5.00 5.00 4.90 +1.43 29 1 147 +1
29SEP26 42.00 C 0.00 0.00 0.00 4.37 +1.34 29 0 230 0
29SEP26 43.00 C 0.00 0.00 0.00 3.92 +1.26 29 0 146 0
29SEP26 44.00 C 0.00 0.00 0.00 3.47 +1.15 29 0 34 0
29SEP26 45.00 C 0.00 0.00 0.00 3.10 +1.09 29 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 2.73 +0.99 29 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 2.43 +0.93 29 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 2.13 +0.84 29 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.88 +0.77 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.65 +0.73 29 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.18 +0.56 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.84 +0.43 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.59 +0.31 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 14.35 +2.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.44 +2.15 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.55 +2.14 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.69 +2.11 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.86 +2.14 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.07 +2.11 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.32 +2.08 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.61 +2.05 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.93 +1.96 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.29 +1.86 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.70 +1.77 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.14 +1.68 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.62 +1.58 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.12 +1.49 29 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 4.69 +1.41 29 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 4.25 +1.31 29 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 3.88 +1.23 29 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.52 +1.15 29 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 3.18 +1.06 29 0 71 0
30DEC26 48.00 C 0.00 0.00 0.00 2.89 +0.99 29 0 40 0
30DEC26 49.00 C 2.62 2.62 2.62 2.61 +0.88 29 15 15 +15
30DEC26 50.00 C 0.00 0.00 0.00 2.35 +0.76 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.80 +0.65 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.39 +0.55 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.06 +0.44 29 0 0 0
TOTAL CALL 3,397 20,308 +617
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 116 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 166 0
26FEB26 37.00 P 0.05 0.05 0.05 0.03 -0.09 31 20 669 +20
26FEB26 38.00 P 0.07 0.08 0.07 0.08 -0.16 32 33 1,842 +15
26FEB26 39.00 P 0.26 0.26 0.13 0.16 -0.30 31 11 1,136 -5
26FEB26 40.00 P 0.59 0.59 0.25 0.29 -0.52 30 117 809 -34
26FEB26 41.00 P 0.76 0.76 0.39 0.53 -0.78 31 116 412 -22
26FEB26 42.00 P 1.12 1.12 0.71 0.89 -1.07 31 223 643 +15
26FEB26 43.00 P 1.63 1.63 1.14 1.37 -1.24 32 110 169 +13
26FEB26 44.00 P 2.40 2.40 1.69 1.97 -1.57 32 93 311 +7
26FEB26 45.00 P 2.37 2.37 2.37 2.60 -1.99 31 15 52 -15
26FEB26 46.00 P 0.00 0.00 0.00 3.39 -2.02 31 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 4.25 -2.16 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.17 -2.23 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.12 -2.28 30 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.10 -2.30 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.60 -2.30 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.10 -2.30 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.60 -2.30 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 153 0
30MAR26 32.00 P 0.05 0.05 0.05 0.01 -0.02 31 40 1,907 -40
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.06 31 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 -0.09 31 0 287 0
30MAR26 36.00 P 0.15 0.15 0.15 0.14 -0.16 31 2 166 0
30MAR26 37.00 P 0.25 0.25 0.23 0.23 -0.23 31 168 1,317 +17
30MAR26 38.00 P 0.33 0.39 0.28 0.36 -0.33 30 128 727 +98
30MAR26 39.00 P 0.58 0.58 0.58 0.54 -0.47 30 15 413 +15
30MAR26 40.00 P 0.86 0.86 0.76 0.80 -0.62 30 53 581 +9
30MAR26 41.00 P 1.14 1.21 1.00 1.14 -0.80 31 60 255 -24
30MAR26 42.00 P 1.60 1.64 1.51 1.56 -0.98 31 58 634 +15
30MAR26 43.00 P 2.14 2.26 1.90 2.04 -1.07 31 90 114 +30
30MAR26 44.00 P 2.87 2.87 2.35 2.63 -1.37 31 116 50 +38
30MAR26 45.00 P 2.99 2.99 2.99 3.18 -1.43 30 15 45 +15
30MAR26 46.00 P 4.18 4.18 4.18 3.89 -1.72 30 2 200 0
30MAR26 47.00 P 0.00 0.00 0.00 4.65 -1.87 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.47 -1.98 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.34 -2.08 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.24 -2.16 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.62 -2.28 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.10 -2.42 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.60 -2.30 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 -0.07 30 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.11 -0.12 30 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.18 -0.17 30 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.29 -0.21 30 0 76 0
29APR26 37.00 P 0.38 0.38 0.38 0.41 -0.31 29 15 167 +15
29APR26 38.00 P 0.63 0.63 0.48 0.60 -0.41 30 30 69 +15
29APR26 39.00 P 0.80 0.87 0.80 0.83 -0.53 29 16 163 +14
29APR26 40.00 P 1.42 1.42 1.42 1.12 -0.67 29 15 389 0
29APR26 41.00 P 1.42 1.43 1.39 1.49 -0.82 30 108 517 +96
29APR26 42.00 P 1.98 2.04 1.69 1.94 -0.96 30 45 500 +30
29APR26 43.00 P 2.27 2.27 2.27 2.46 -1.17 30 15 666 0
29APR26 44.00 P 3.15 3.15 2.76 3.05 -1.23 31 45 645 +15
29APR26 45.00 P 3.50 3.51 3.50 3.59 -1.28 30 30 30 +15
29APR26 46.00 P 0.00 0.00 0.00 4.26 -1.39 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.98 -1.70 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.75 -1.93 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.57 -1.97 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.43 -2.01 30 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.70 -2.20 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.11 -2.41 30 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.60 -2.31 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.08 -0.07 29 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.13 -0.10 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.20 -0.15 29 0 3 0
28MAY26 35.00 P 0.32 0.32 0.31 0.30 -0.18 29 18 48 +18
28MAY26 36.00 P 0.43 0.44 0.40 0.42 -0.26 29 19 130 0
28MAY26 37.00 P 0.55 0.55 0.48 0.59 -0.33 29 30 45 +30
28MAY26 38.00 P 0.00 0.00 0.00 0.80 -0.43 29 0 32 0
28MAY26 39.00 P 0.00 0.00 0.00 1.06 -0.54 29 0 37 0
28MAY26 40.00 P 1.36 1.36 1.23 1.38 -0.66 29 400 344 +101
28MAY26 41.00 P 1.93 1.93 1.72 1.77 -0.80 29 525 495 +435
28MAY26 42.00 P 2.25 2.30 2.05 2.24 -0.92 29 375 315 +227
28MAY26 43.00 P 2.97 2.97 2.49 2.76 -1.03 30 60 66 0
28MAY26 44.00 P 3.60 3.60 3.16 3.36 -1.14 30 75 60 +30
28MAY26 45.00 P 3.78 3.78 3.78 3.87 -1.50 29 15 15 +15
28MAY26 46.00 P 0.00 0.00 0.00 4.52 -1.65 29 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.23 -1.52 29 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.98 -1.70 29 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.76 -1.89 29 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.59 -2.08 29 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.79 -2.13 29 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.15 -2.37 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.60 -2.31 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 90 0
29JUN26 27.00 P 0.09 0.09 0.09 0.02 -0.01 30 10 14 -3
29JUN26 28.00 P 0.11 0.11 0.11 0.03 -0.02 29 10 36 -10
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 -0.07 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 -0.10 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.30 -0.13 29 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.42 -0.17 29 0 218 0
29JUN26 35.00 P 0.00 0.00 0.00 0.58 -0.23 29 0 119 0
29JUN26 36.00 P 0.00 0.00 0.00 0.75 -0.32 29 0 3,316 0
29JUN26 37.00 P 0.00 0.00 0.00 0.99 -0.40 29 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 1.27 -0.49 29 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.59 -0.61 29 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 2.03 -0.65 29 0 236 0
29JUN26 41.00 P 3.22 3.22 3.22 2.48 -0.75 29 10 96 +10
29JUN26 42.00 P 0.00 0.00 0.00 2.96 -0.89 29 0 21 0
29JUN26 43.00 P 3.30 3.46 3.30 3.51 -1.17 29 14 110 +14
29JUN26 44.00 P 0.00 0.00 0.00 4.10 -1.31 29 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 4.72 -1.15 29 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 5.41 -1.48 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.12 -1.62 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.88 -1.52 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.66 -1.75 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.48 -1.67 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.62 -2.05 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.88 -2.15 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.22 -2.12 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 -0.05 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 -0.08 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.27 -0.08 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.37 -0.11 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.50 -0.15 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.65 -0.19 29 0 8 0
29SEP26 34.00 P 0.80 0.80 0.62 0.84 -0.24 29 80 86 +80
29SEP26 35.00 P 0.92 0.93 0.92 1.06 -0.30 29 140 340 +134
29SEP26 36.00 P 1.13 1.13 1.08 1.28 -0.39 29 60 240 +40
29SEP26 37.00 P 1.65 1.65 1.32 1.62 -0.43 29 86 284 +60
29SEP26 38.00 P 1.92 1.92 1.58 1.95 -0.50 29 160 184 +143
29SEP26 39.00 P 2.53 2.53 1.93 2.34 -0.56 29 459 452 +432
29SEP26 40.00 P 0.00 0.00 0.00 2.76 -0.64 29 0 47 0
29SEP26 41.00 P 0.00 0.00 0.00 3.23 -0.73 29 0 261 0
29SEP26 42.00 P 0.00 0.00 0.00 3.72 -0.90 29 0 118 0
29SEP26 43.00 P 0.00 0.00 0.00 4.28 -0.99 29 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 4.85 -1.01 29 0 106 0
29SEP26 45.00 P 0.00 0.00 0.00 5.48 -1.00 29 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 6.12 -1.41 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.82 -1.31 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.53 -1.70 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.28 -1.70 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.06 -1.79 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.09 -2.00 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.25 -2.09 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.49 -2.12 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.37 -0.14 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.48 -0.18 29 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.63 -0.21 29 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.80 -0.25 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.99 -0.35 29 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 1.23 -0.38 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.48 -0.46 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.79 -0.54 29 0 58 0
30DEC26 37.00 P 2.14 2.14 2.14 2.11 -0.62 29 6 15 -6
30DEC26 38.00 P 2.54 2.54 2.54 2.49 -0.71 29 6 166 0
30DEC26 39.00 P 2.66 2.66 2.66 2.89 -0.81 29 19 20 +10
30DEC26 40.00 P 3.12 3.12 3.12 3.33 -0.92 29 105 150 +84
30DEC26 41.00 P 3.61 3.61 3.61 3.81 -1.02 29 15 16 +15
30DEC26 42.00 P 0.00 0.00 0.00 4.30 -1.13 29 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.86 -1.22 29 0 0 0
30DEC26 44.00 P 5.41 5.41 5.41 5.43 -1.31 29 15 15 +15
30DEC26 45.00 P 0.00 0.00 0.00 6.05 -1.41 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 6.69 -1.51 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 7.35 -1.61 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.06 -1.70 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.77 -1.80 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.52 -1.90 29 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 11.48 -2.11 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.57 -2.27 29 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.75 -2.38 29 0 0 0
TOTAL PUT 4,516 28,882 +2,241
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$ 9.69
26FEB26 5.00 C 0.00 0.00 0.00 4.70 -0.20 98 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.45 -0.29 88 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.20 -0.20 78 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.95 -0.19 66 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.70 -0.21 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.45 -0.21 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.20 -0.20 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.95 -0.20 0 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.70 -0.22 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.46 -0.18 56 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.21 -0.23 50 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.97 -0.23 51 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.73 -0.22 49 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.51 -0.22 52 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 1.31 -0.21 55 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.11 -0.18 54 0 539 0
26FEB26 9.00 C 0.00 0.00 0.00 0.92 -0.12 53 0 680 0
26FEB26 9.25 C 0.00 0.00 0.00 0.75 -0.15 52 0 955 0
26FEB26 9.50 C 0.60 0.66 0.60 0.59 -0.14 51 65 1,719 +30
26FEB26 9.75 C 0.55 0.57 0.44 0.47 -0.12 51 315 1,625 +13
26FEB26 10.00 C 0.41 0.43 0.33 0.36 -0.11 51 137 1,665 -104
26FEB26 10.50 C 0.21 0.25 0.20 0.21 -0.07 51 60 5,464 0
26FEB26 11.00 C 0.14 0.14 0.14 0.12 -0.04 52 47 5,261 0
26FEB26 11.50 C 0.08 0.08 0.08 0.06 -0.03 52 30 1,530 0
26FEB26 12.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 1,382 0
26FEB26 12.50 C 0.02 0.02 0.02 0.02 -0.01 56 6 1,130 -6
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 6.01 -0.19 100 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.91 -0.21 96 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.81 -0.20 93 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.71 -0.20 89 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.61 -0.20 85 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.51 -0.20 82 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.41 -0.27 78 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.31 -0.21 74 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.21 -0.20 70 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.11 -0.22 66 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.01 -0.19 60 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.91 -0.19 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.81 -0.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.71 -0.20 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.46 -0.28 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.21 -0.19 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.97 -0.22 59 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.72 -0.21 53 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.47 -0.22 47 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.23 -0.22 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.99 -0.27 52 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.75 -0.25 50 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.52 -0.27 51 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.30 -0.19 52 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.11 -0.19 55 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.90 -0.21 54 0 175 0
30MAR26 8.25 C 0.00 0.00 0.00 1.71 -0.16 55 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.51 -0.17 53 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.33 -0.15 52 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.17 -0.14 52 0 1,555 0
30MAR26 9.25 C 0.00 0.00 0.00 1.02 -0.13 52 0 1,150 0
30MAR26 9.50 C 0.00 0.00 0.00 0.88 -0.13 51 0 1,175 0
30MAR26 9.75 C 0.76 0.76 0.76 0.76 -0.11 51 31 731 +29
30MAR26 10.00 C 0.70 0.76 0.64 0.66 -0.09 52 413 1,296 -162
30MAR26 10.50 C 0.50 0.50 0.50 0.48 -0.08 52 185 1,000 +93
30MAR26 11.00 C 0.00 0.00 0.00 0.35 -0.06 52 0 1,949 0
30MAR26 11.50 C 0.27 0.27 0.26 0.24 -0.05 52 439 2,123 +418
30MAR26 12.00 C 0.00 0.00 0.00 0.17 -0.03 52 0 1,201 0
30MAR26 12.50 C 0.14 0.15 0.14 0.11 -0.03 51 180 1,044 +35
30MAR26 13.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 2,092 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 1,138 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 0.00 54 0 579 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 477 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 606 0
29APR26 5.00 C 0.00 0.00 0.00 4.72 -0.20 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.48 -0.26 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.23 -0.19 49 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.99 -0.22 52 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.74 -0.24 48 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.50 -0.19 48 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.27 -0.21 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.04 -0.22 50 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.81 -0.28 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.59 -0.24 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.38 -0.17 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.18 -0.19 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.98 -0.18 49 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.80 -0.13 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.63 -0.15 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.47 -0.10 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.33 -0.14 51 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.19 -0.12 50 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.05 -0.13 50 0 1,015 0
29APR26 9.75 C 0.94 0.94 0.94 0.94 -0.11 50 30 206 +30
29APR26 10.00 C 0.92 0.92 0.92 0.83 -0.11 50 400 1,839 0
29APR26 10.50 C 0.00 0.00 0.00 0.65 -0.10 50 0 894 0
29APR26 11.00 C 0.47 0.51 0.47 0.50 -0.08 50 110 1,165 +100
29APR26 11.50 C 0.39 0.41 0.39 0.38 -0.07 50 400 1,113 +93
29APR26 12.00 C 0.00 0.00 0.00 0.29 -0.05 51 0 405 0
29APR26 12.50 C 0.00 0.00 0.00 0.21 -0.04 50 0 216 0
29APR26 13.00 C 0.00 0.00 0.00 0.16 -0.03 50 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 117 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 80 0
29APR26 15.00 C 0.11 0.11 0.11 0.05 -0.01 51 10 40 +10
28MAY26 5.00 C 0.00 0.00 0.00 4.74 -0.23 51 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.49 -0.25 45 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.25 -0.23 48 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.01 -0.20 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.78 -0.20 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.54 -0.19 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.31 -0.18 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.09 -0.18 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.88 -0.21 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.67 -0.17 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.47 -0.16 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.27 -0.16 49 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.09 -0.12 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.92 -0.13 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.75 -0.20 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.60 -0.15 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.46 -0.12 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.32 -0.10 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.19 -0.13 49 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.08 -0.11 49 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.97 -0.10 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.80 -0.09 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.64 -0.08 50 0 432 0
28MAY26 11.50 C 0.00 0.00 0.00 0.51 -0.07 50 0 400 0
28MAY26 12.00 C 0.41 0.41 0.41 0.41 -0.05 50 1 401 0
28MAY26 12.50 C 0.00 0.00 0.00 0.32 -0.04 50 0 106 0
28MAY26 13.00 C 0.00 0.00 0.00 0.25 -0.04 50 0 505 0
28MAY26 13.50 C 0.00 0.00 0.00 0.19 -0.03 49 0 3 0
28MAY26 14.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.74 -0.23 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.50 -0.24 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.26 -0.24 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.02 -0.19 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.79 -0.30 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.56 -0.23 49 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.34 -0.21 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.12 -0.18 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.91 -0.22 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.71 -0.26 49 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.51 -0.17 49 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.33 -0.24 49 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.15 -0.21 49 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.99 -0.21 49 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.83 -0.20 49 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.68 -0.14 49 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.56 -0.16 50 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.43 -0.12 50 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.31 -0.12 50 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.20 -0.11 50 0 85 0
29JUN26 10.00 C 1.21 1.21 1.21 1.09 -0.11 50 3 212 -3
29JUN26 10.50 C 0.00 0.00 0.00 0.91 -0.10 50 0 264 0
29JUN26 11.00 C 0.00 0.00 0.00 0.75 -0.08 50 0 1,523 0
29JUN26 11.50 C 0.00 0.00 0.00 0.61 -0.08 50 0 498 0
29JUN26 12.00 C 0.00 0.00 0.00 0.50 -0.06 50 0 78 0
29JUN26 12.50 C 0.47 0.47 0.47 0.41 -0.05 50 15 210 +15
29JUN26 13.00 C 0.36 0.37 0.36 0.33 -0.04 50 8 57 -7
29JUN26 13.50 C 0.00 0.00 0.00 0.27 -0.03 50 0 119 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 -0.04 50 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 -0.03 49 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 3 0
29JUN26 15.50 C 0.19 0.20 0.19 0.11 -0.02 49 77 256 +73
29JUN26 16.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 251 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.76 -0.25 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.53 -0.26 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.30 -0.25 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.08 -0.24 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.86 -0.25 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.65 -0.23 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.45 -0.24 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.25 -0.22 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.06 -0.21 49 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.88 -0.19 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.71 -0.19 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.55 -0.16 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.39 -0.16 49 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.24 -0.16 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.10 -0.16 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.97 -0.13 49 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.84 -0.12 49 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.73 -0.11 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.61 -0.10 49 0 12 0
29SEP26 9.75 C 1.60 1.62 1.60 1.51 -0.09 49 60 61 +53
29SEP26 10.00 C 0.00 0.00 0.00 1.41 -0.11 49 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.22 -0.11 49 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.06 -0.12 49 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.93 -0.09 49 0 27 0
29SEP26 12.00 C 0.84 0.84 0.84 0.80 -0.09 49 6 238 0
29SEP26 12.50 C 0.75 0.75 0.75 0.70 -0.07 49 2 247 -2
29SEP26 13.00 C 0.00 0.00 0.00 0.60 -0.07 49 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.06 49 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.05 49 0 253 0
29SEP26 14.50 C 0.45 0.45 0.45 0.39 -0.04 49 7 7 +7
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.04 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.03 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.80 -0.23 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.59 -0.22 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.37 -0.23 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.17 -0.21 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.97 -0.21 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.78 -0.20 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.59 -0.18 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.42 -0.17 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.25 -0.14 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.08 -0.15 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.93 -0.12 49 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.78 -0.10 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.63 -0.09 49 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.50 -0.09 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.37 -0.09 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.24 -0.08 49 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.13 -0.06 49 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 2.01 -0.06 49 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.90 -0.07 49 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.80 -0.06 49 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.71 -0.04 49 0 11 0
30DEC26 10.50 C 0.00 0.00 0.00 1.52 -0.05 49 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.36 -0.06 49 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.21 -0.07 49 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.09 -0.06 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.97 -0.05 49 0 35 0
30DEC26 13.00 C 0.85 0.85 0.85 0.87 -0.04 49 6 15 +6
30DEC26 13.50 C 0.78 0.78 0.78 0.77 -0.04 49 2 2 +2
30DEC26 14.00 C 0.00 0.00 0.00 0.68 -0.03 49 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 -0.02 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.55 -0.02 49 0 0 0
TOTAL CALL 3,045 69,092 +723
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 0.00 114 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 760 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 897 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 53 0 1,351 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 2,834 0
26FEB26 8.25 P 0.07 0.07 0.07 0.06 +0.01 53 22 2,051 +2
26FEB26 8.50 P 0.10 0.10 0.10 0.09 +0.02 52 150 1,051 +150
26FEB26 8.75 P 0.16 0.16 0.16 0.14 +0.03 52 2 1,645 0
26FEB26 9.00 P 0.20 0.20 0.20 0.20 +0.03 51 2 2,174 +2
26FEB26 9.25 P 0.26 0.29 0.26 0.28 +0.05 51 11 1,582 +7
26FEB26 9.50 P 0.33 0.35 0.33 0.38 +0.07 50 11 2,384 -6
26FEB26 9.75 P 0.43 0.51 0.43 0.51 +0.08 51 35 806 +5
26FEB26 10.00 P 0.56 0.67 0.56 0.65 +0.09 50 426 1,929 +349
26FEB26 10.50 P 0.00 0.00 0.00 1.00 +0.12 51 0 536 0
26FEB26 11.00 P 0.00 0.00 0.00 1.41 +0.15 52 0 82 0
26FEB26 11.50 P 0.00 0.00 0.00 1.85 +0.15 50 0 53 0
26FEB26 12.00 P 0.00 0.00 0.00 2.32 +0.17 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.81 +0.17 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.31 +0.20 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.81 +0.14 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.31 +0.16 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.81 +0.20 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.31 +0.20 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 0.00 108 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 105 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 457 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 55 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 3,170 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 +0.02 53 0 720 0
30MAR26 7.50 P 0.11 0.11 0.10 0.08 +0.02 52 30 560 +5
30MAR26 7.75 P 0.13 0.13 0.13 0.11 +0.02 51 20 1,060 0
30MAR26 8.00 P 0.15 0.15 0.15 0.15 +0.02 51 5 1,327 0
30MAR26 8.25 P 0.20 0.21 0.20 0.21 +0.04 52 252 742 +238
30MAR26 8.50 P 0.27 0.27 0.25 0.28 +0.05 52 3 807 0
30MAR26 8.75 P 0.00 0.00 0.00 0.35 +0.05 52 0 1,942 0
30MAR26 9.00 P 0.40 0.45 0.40 0.44 +0.07 52 336 2,383 -105
30MAR26 9.25 P 0.00 0.00 0.00 0.53 +0.07 51 0 645 0
30MAR26 9.50 P 0.00 0.00 0.00 0.65 +0.08 51 0 1,307 0
30MAR26 9.75 P 0.74 0.74 0.74 0.78 +0.09 51 1 1,237 +1
30MAR26 10.00 P 0.00 0.00 0.00 0.92 +0.10 51 0 790 0
30MAR26 10.50 P 0.00 0.00 0.00 1.24 +0.12 51 0 400 0
30MAR26 11.00 P 0.00 0.00 0.00 1.61 +0.13 51 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 2.02 +0.15 52 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 2.45 +0.15 53 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.90 +0.18 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.35 +0.15 51 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.83 +0.16 51 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.32 +0.17 53 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.81 +0.20 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.31 +0.20 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.81 +0.17 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.31 +0.19 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 52 0 50 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 51 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 +0.01 50 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 +0.02 50 0 46 0
29APR26 7.75 P 0.00 0.00 0.00 0.19 +0.02 50 0 352 0
29APR26 8.00 P 0.27 0.27 0.27 0.25 +0.03 50 115 175 +75
29APR26 8.25 P 0.00 0.00 0.00 0.32 +0.04 50 0 97 0
29APR26 8.50 P 0.00 0.00 0.00 0.39 +0.04 50 0 510 0
29APR26 8.75 P 0.00 0.00 0.00 0.47 +0.05 50 0 280 0
29APR26 9.00 P 0.00 0.00 0.00 0.57 +0.06 50 0 508 0
29APR26 9.25 P 0.00 0.00 0.00 0.68 +0.08 50 0 1,230 0
29APR26 9.50 P 0.00 0.00 0.00 0.80 +0.09 50 0 1,289 0
29APR26 9.75 P 0.00 0.00 0.00 0.92 +0.08 49 0 162 0
29APR26 10.00 P 0.00 0.00 0.00 1.07 +0.10 49 0 443 0
29APR26 10.50 P 0.00 0.00 0.00 1.39 +0.11 50 0 154 0
29APR26 11.00 P 0.00 0.00 0.00 1.74 +0.12 50 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.12 +0.12 50 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 2.53 +0.15 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.96 +0.11 50 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.41 +0.13 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.87 +0.17 50 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.34 +0.19 49 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.83 +0.17 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.32 +0.15 51 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
28MAY26 6.75 P 0.12 0.13 0.12 0.10 +0.02 50 8 8 +8
28MAY26 7.00 P 0.15 0.15 0.15 0.13 +0.02 50 1 1 +1
28MAY26 7.25 P 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.22 +0.03 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.28 +0.04 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.35 +0.05 50 0 401 0
28MAY26 8.25 P 0.00 0.00 0.00 0.42 +0.05 50 0 29 0
28MAY26 8.50 P 0.00 0.00 0.00 0.50 +0.05 50 0 410 0
28MAY26 8.75 P 0.00 0.00 0.00 0.59 +0.06 49 0 26 0
28MAY26 9.00 P 0.00 0.00 0.00 0.69 +0.07 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.80 +0.08 49 0 152 0
28MAY26 9.50 P 0.95 0.95 0.95 0.93 +0.09 49 78 93 +78
28MAY26 9.75 P 0.00 0.00 0.00 1.06 +0.09 49 0 41 0
28MAY26 10.00 P 0.00 0.00 0.00 1.21 +0.10 50 0 34 0
28MAY26 10.50 P 0.00 0.00 0.00 1.52 +0.10 49 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.87 +0.11 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.26 +0.14 51 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.62 +0.07 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.04 +0.10 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.48 +0.10 50 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.92 +0.13 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.39 +0.12 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.86 +0.13 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.34 +0.12 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.82 +0.12 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.31 +0.14 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.81 +0.17 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.31 +0.17 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 52 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 50 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 327 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.02 50 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.02 50 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 +0.02 49 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 +0.03 50 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 +0.03 50 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 +0.03 50 0 408 0
29JUN26 7.75 P 0.00 0.00 0.00 0.39 +0.04 50 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.46 +0.04 49 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 +0.05 49 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.63 +0.06 49 0 165 0
29JUN26 8.75 P 0.00 0.00 0.00 0.73 +0.07 48 0 239 0
29JUN26 9.00 P 0.00 0.00 0.00 0.85 +0.08 49 0 285 0
29JUN26 9.25 P 0.00 0.00 0.00 0.96 +0.08 48 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 1.09 +0.09 48 0 89 0
29JUN26 9.75 P 1.19 1.20 1.19 1.23 +0.08 48 45 94 +45
29JUN26 10.00 P 0.00 0.00 0.00 1.39 +0.11 49 0 192 0
29JUN26 10.50 P 1.70 1.70 1.70 1.70 +0.14 49 10 593 0
29JUN26 11.00 P 0.00 0.00 0.00 2.04 +0.14 48 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.41 +0.10 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.82 +0.15 49 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.22 +0.06 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.64 +0.13 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.08 +0.17 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.53 +0.13 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.98 +0.14 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.45 +0.15 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.92 +0.13 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.39 +0.13 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.87 +0.14 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.35 +0.13 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 48 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 +0.01 50 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.01 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.02 50 0 84 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.02 49 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 +0.02 49 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.03 49 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.04 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.06 49 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 +0.06 49 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 +0.07 49 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 +0.07 49 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.80 +0.08 49 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 +0.09 49 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 1.02 +0.10 49 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 +0.12 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 +0.12 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.41 +0.13 49 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.55 +0.13 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.70 +0.11 49 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.01 +0.13 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 +0.13 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.71 +0.11 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 +0.08 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.47 +0.10 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.87 +0.07 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.29 +0.07 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.72 +0.09 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.15 +0.07 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.60 +0.10 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.05 +0.07 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.51 +0.14 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 157 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.02 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 +0.03 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 +0.03 49 0 14 0
30DEC26 6.00 P 0.27 0.27 0.27 0.27 +0.03 49 2 35 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.33 +0.04 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.05 49 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 +0.06 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.05 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.06 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.08 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 +0.08 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 +0.09 49 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 1.01 +0.11 49 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.13 +0.11 49 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.24 +0.11 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 +0.11 49 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.51 +0.13 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 +0.10 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 +0.13 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 +0.13 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.25 +0.10 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.59 +0.12 49 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.93 +0.09 49 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.30 +0.11 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.68 +0.10 49 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.07 +0.08 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.48 +0.07 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.89 +0.07 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.32 +0.08 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.75 +0.07 49 0 0 0
TOTAL PUT 1,565 64,226 +857
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 2.39 +0.01 65 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.29 0.00 61 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.19 +0.01 58 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.94 +0.01 49 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.69 +0.01 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.44 +0.01 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.69 0.00 0 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.44 -0.01 0 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.25 -0.01 19 0 224 0
26FEB26 7.25 C 0.00 0.00 0.00 0.11 -0.01 19 0 560 0
26FEB26 7.50 C 0.05 0.05 0.05 0.04 -0.01 20 9 675 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.90 0.00 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.80 -0.02 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.70 +0.01 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.60 +0.01 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.50 0.00 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.95 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.45 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.21 0.00 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.97 0.00 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.74 -0.03 22 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.52 -0.01 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 5,167 0
30MAR26 7.25 C 0.00 0.00 0.00 0.23 0.00 22 0 146 0
30MAR26 7.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 109 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 0.00 23 0 169 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 23 0 10,481 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.72 +0.02 26 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.47 0.00 21 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.24 +0.01 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.01 -0.01 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.80 0.00 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.59 0.00 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.43 0.00 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.31 +0.02 23 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.21 +0.01 23 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.98 +0.03 26 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.73 -0.01 20 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.49 -0.01 22 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.25 -0.02 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.03 +0.01 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.48 -0.01 22 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.34 -0.01 21 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.53 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.99 -0.02 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 -0.03 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 -0.02 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 -0.02 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 -0.02 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 -0.03 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 -0.01 22 400 466 +400
29JUN26 7.25 C 0.00 0.00 0.00 0.39 0.00 22 400 400 +400
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 0.00 22 0 101 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 29 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 -0.03 26 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.99 -0.03 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.75 -0.04 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 -0.04 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 -0.03 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 -0.03 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
29SEP26 6.75 C 0.78 0.78 0.78 0.73 -0.01 22 30 54 +30
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.02 21 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.02 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.01 22 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.01 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.24 -0.03 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.00 -0.02 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 -0.03 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 -0.02 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 -0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 0.00 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.81 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 -0.01 21 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
TOTAL CALL 839 21,995 +830
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 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 21 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 0.00 21 0 124 0
26FEB26 7.25 P 0.16 0.19 0.16 0.18 0.00 21 50 620 +10
26FEB26 7.50 P 0.00 0.00 0.00 0.36 0.00 22 0 635 0
26FEB26 7.75 P 0.00 0.00 0.00 0.57 -0.02 0 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 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 0.00 23 0 40 0
30MAR26 7.00 P 0.17 0.17 0.17 0.16 0.00 22 446 5,387 -43
30MAR26 7.25 P 0.00 0.00 0.00 0.28 0.00 23 0 115 0
30MAR26 7.50 P 0.00 0.00 0.00 0.44 0.00 23 0 15 0
30MAR26 7.75 P 0.00 0.00 0.00 0.62 +0.01 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.84 -0.02 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.32 -0.02 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.14 +0.01 24 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.35 +0.01 24 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.51 +0.02 25 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.68 0.00 24 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.09 -0.03 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.33 -0.02 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.57 -0.02 0 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 26 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 22 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 0.05 -0.01 22 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.37 -0.01 22 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.68 -0.03 21 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.88 -0.03 22 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.10 -0.03 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.33 -0.03 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.57 -0.02 0 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 0.01 -0.01 21 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 0.06 +0.01 23 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 0.00 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 0.00 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 +0.01 22 400 752 +289
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.01 21 400 400 +365
29JUN26 7.50 P 0.00 0.00 0.00 0.64 +0.02 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.82 +0.02 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.02 +0.02 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.23 +0.01 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.45 +0.03 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 -0.02 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 -0.01 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.16 +0.02 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 +0.02 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 +0.04 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 +0.04 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.38 +0.04 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 0.02 -0.01 22 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 0.06 -0.01 21 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.01 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.01 22 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 0.00 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 0.00 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 0.00 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 0.00 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 -0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 -0.02 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 0.00 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 0.06 -0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.01 21 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.01 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 -0.01 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 -0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.33 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 0.00 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.75 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 0.00 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 0.00 22 0 0 0
TOTAL PUT 1,296 22,425 +621
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$ 5.02
26FEB26 4.10 C 0.00 0.00 0.00 0.93 +0.03 39 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.83 +0.02 35 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.73 +0.03 31 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.53 +0.02 22 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.43 +0.02 18 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.27 +0.02 25 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.19 0.00 23 0 84 0
26FEB26 5.00 C 0.14 0.14 0.14 0.13 -0.01 23 3 1,372 +3
26FEB26 5.25 C 0.04 0.04 0.03 0.04 -0.01 23 110 986 +42
26FEB26 5.50 C 0.01 0.01 0.01 0.01 -0.01 24 60 1,521 -60
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 681 0
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 63 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.94 +0.04 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.84 +0.02 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.65 +0.02 23 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.56 +0.02 23 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.47 +0.01 22 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.33 +0.02 24 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 0.00 23 0 65 0
30MAR26 5.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 704 0
30MAR26 5.25 C 0.00 0.00 0.00 0.11 +0.01 25 0 658 0
30MAR26 5.50 C 0.06 0.06 0.06 0.05 0.00 24 7 558 +7
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 673 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 0.95 +0.01 21 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.77 +0.02 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.68 +0.03 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.24 0.00 22 0 236 0
29APR26 5.25 C 0.00 0.00 0.00 0.15 +0.01 24 0 212 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 0.00 23 0 305 0
29APR26 5.75 C 0.06 0.06 0.06 0.04 0.00 23 75 221 +75
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 5 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 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 0.97 +0.02 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.88 +0.01 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.79 +0.02 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.70 +0.03 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.62 0.00 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.47 0.00 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.34 +0.01 22 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 0.97 +0.02 22 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.88 +0.01 23 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 0.00 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.70 +0.01 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 0.00 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 +0.01 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 0.00 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 0.00 21 0 60 0
29JUN26 5.00 C 0.35 0.35 0.35 0.30 +0.01 22 280 433 +280
29JUN26 5.25 C 0.00 0.00 0.00 0.19 +0.01 22 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 320 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 0.00 23 0 562 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 0.00 23 0 749 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 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 0.98 +0.01 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 +0.02 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 +0.02 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 0.00 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.01 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 0.40 -0.02 21 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 -0.02 21 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.03 21 0 883 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 -0.03 21 0 891 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.04 21 0 743 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.03 20 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.02 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 6 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 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 1.00 +0.02 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 +0.02 21 0 36 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 0.00 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 -0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 -0.01 21 0 810 0
30DEC26 5.00 C 0.38 0.38 0.38 0.42 -0.02 21 10 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.03 21 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.03 21 0 312 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.03 21 0 300 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.04 21 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.03 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 545 25,649 +347
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 44 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 1 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 119 0
26FEB26 4.60 P 0.01 0.01 0.01 0.01 -0.01 25 25 25 +25
26FEB26 4.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 130 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 -0.02 22 0 100 0
26FEB26 4.90 P 0.08 0.08 0.08 0.06 -0.02 23 5 298 +5
26FEB26 5.00 P 0.12 0.13 0.09 0.10 -0.03 23 200 2,902 +42
26FEB26 5.25 P 0.00 0.00 0.00 0.27 -0.01 25 0 1,572 0
26FEB26 5.50 P 0.51 0.51 0.51 0.50 -0.02 32 4 496 -4
26FEB26 5.75 P 0.00 0.00 0.00 0.73 -0.03 0 0 120 0
26FEB26 6.00 P 0.00 0.00 0.00 0.98 -0.03 0 0 0 -25
26FEB26 6.25 P 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 25 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 80 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 -0.01 24 0 117 0
30MAR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 24 0 677 0
30MAR26 4.90 P 0.13 0.13 0.12 0.12 -0.01 23 22 583 +17
30MAR26 5.00 P 0.17 0.17 0.17 0.17 -0.02 24 14 1,117 0
30MAR26 5.25 P 0.33 0.33 0.33 0.32 -0.03 24 6 1,658 +6
30MAR26 5.50 P 0.00 0.00 0.00 0.53 0.00 28 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.74 -0.04 26 0 949 0
30MAR26 6.00 P 0.00 0.00 0.00 0.98 -0.04 0 0 80 0
30MAR26 6.25 P 0.00 0.00 0.00 1.23 -0.03 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.98 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.48 -0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 24 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 0.04 -0.01 23 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 23 0 434 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 -0.01 22 0 55 0
29APR26 4.80 P 0.00 0.00 0.00 0.12 0.00 23 0 55 0
29APR26 4.90 P 0.00 0.00 0.00 0.16 -0.01 23 0 66 0
29APR26 5.00 P 0.20 0.20 0.20 0.21 -0.01 24 5 596 +5
29APR26 5.25 P 0.00 0.00 0.00 0.35 -0.02 23 0 396 0
29APR26 5.50 P 0.52 0.52 0.52 0.54 -0.03 24 5 150 +5
29APR26 5.75 P 0.00 0.00 0.00 0.74 -0.05 22 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.73 -0.04 0 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 0.02 0.00 23 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 0.00 23 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 23 0 0 0
28MAY26 4.60 P 0.07 0.07 0.07 0.08 0.00 22 140 145 +140
28MAY26 4.70 P 0.00 0.00 0.00 0.11 0.00 23 0 150 0
28MAY26 4.80 P 0.13 0.13 0.13 0.14 0.00 22 25 25 +25
28MAY26 4.90 P 0.00 0.00 0.00 0.18 0.00 22 0 5 0
28MAY26 5.00 P 0.23 0.23 0.22 0.23 -0.01 23 20 88 +18
28MAY26 5.25 P 0.00 0.00 0.00 0.39 0.00 24 0 2 0
28MAY26 5.50 P 0.00 0.00 0.00 0.57 -0.01 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.76 -0.04 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.99 -0.04 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 23 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 22 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 22 0 77 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 176 0
29JUN26 4.60 P 0.11 0.11 0.11 0.11 -0.02 20 3 58 +3
29JUN26 4.70 P 0.00 0.00 0.00 0.15 -0.01 21 0 219 0
29JUN26 4.80 P 0.20 0.20 0.20 0.19 -0.01 21 5 874 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 -0.02 21 0 730 0
29JUN26 5.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 2,728 0
29JUN26 5.25 P 0.00 0.00 0.00 0.44 -0.03 21 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 0.00 22 0 1,000 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 -0.03 21 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 -0.03 21 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.29 0.00 20 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 -0.03 17 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 -0.03 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 -0.01 26 0 0 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 0.00 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 -0.01 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.76 -0.01 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.02 22 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.03 21 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.04 21 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.04 21 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.06 21 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.06 21 0 68 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.06 21 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 -0.06 21 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 -0.07 21 0 1,070 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 -0.07 21 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 -0.08 21 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 -0.08 21 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 -0.08 21 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 -0.08 21 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.09 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 -0.09 19 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 -0.09 22 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.27 -0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 -0.10 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 -0.10 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 -0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 -0.12 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.02 21 0 148 0
30DEC26 4.20 P 0.10 0.10 0.10 0.10 -0.03 21 10 10 +10
30DEC26 4.30 P 0.13 0.13 0.13 0.12 -0.03 21 10 80 +10
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.04 21 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.04 21 0 93 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 -0.06 21 0 35 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.06 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.06 21 0 36 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.07 21 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 -0.07 21 0 2,412 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 -0.08 21 0 1,534 0
30DEC26 5.50 P 0.00 0.00 0.00 0.71 -0.08 21 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.90 -0.08 21 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 -0.08 21 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 -0.08 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 -0.08 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 -0.09 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 -0.09 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 -0.09 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.52 -0.10 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.77 -0.10 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 -0.12 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 -0.12 0 0 0 0
TOTAL PUT 499 31,994 +282
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$ 29.28
26FEB26 18.50 C 0.00 0.00 0.00 10.81 +0.28 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.31 +0.08 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.81 +0.19 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.31 +0.07 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.32 +0.28 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.32 +0.30 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.32 +0.27 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.33 +0.27 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.35 +0.25 34 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.42 +0.26 35 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.55 +0.23 35 0 75 0
26FEB26 28.00 C 1.88 2.01 1.88 1.76 +0.15 34 30 591 +15
26FEB26 29.00 C 1.30 1.48 1.06 1.18 +0.11 35 577 1,024 -68
26FEB26 30.00 C 0.72 1.00 0.72 0.76 +0.08 36 161 696 -1
26FEB26 31.00 C 0.58 0.68 0.50 0.44 +0.03 36 137 534 +50
26FEB26 32.00 C 0.41 0.51 0.30 0.23 +0.01 35 58 468 -14
26FEB26 33.00 C 0.32 0.32 0.21 0.12 0.00 36 41 468 -10
26FEB26 34.00 C 0.18 0.18 0.18 0.06 0.00 36 25 359 +25
26FEB26 35.00 C 0.00 0.00 0.00 0.03 0.00 37 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 47 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 17.33 +0.31 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.83 +0.28 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.33 +0.27 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.84 +0.01 71 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.34 +0.28 63 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.84 +0.12 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.34 +0.15 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.84 +0.27 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.35 +0.28 55 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.85 +0.28 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.35 +0.28 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.85 +0.30 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.36 +0.28 47 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.86 +0.28 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.36 +0.13 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.86 +0.24 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.37 +0.13 39 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.38 +0.31 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.40 +0.13 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.45 +0.17 38 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.52 +0.09 37 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.65 +0.16 38 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 3.84 +0.12 38 0 51 0
30MAR26 27.00 C 3.25 3.25 3.25 3.10 +0.29 37 1 85 -1
30MAR26 28.00 C 2.41 2.41 2.41 2.38 +0.17 36 15 221 0
30MAR26 29.00 C 2.06 2.06 2.06 1.88 +0.15 37 15 292 +15
30MAR26 30.00 C 1.44 1.62 1.44 1.47 +0.12 38 17 380 +5
30MAR26 31.00 C 1.07 1.29 1.07 1.10 +0.10 38 3 174 +2
30MAR26 32.00 C 0.83 0.83 0.83 0.80 +0.08 38 15 216 +15
30MAR26 33.00 C 0.71 0.80 0.71 0.57 +0.06 38 53 156 +38
30MAR26 34.00 C 0.70 0.70 0.70 0.40 +0.05 38 30 201 +30
30MAR26 35.00 C 0.47 0.47 0.47 0.27 +0.03 38 15 145 +11
30MAR26 36.00 C 0.44 0.44 0.44 0.18 +0.02 38 30 192 +30
30MAR26 37.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 +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 0.04 +0.01 39 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 10.41 +0.02 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.92 +0.01 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.43 +0.19 36 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.46 +0.25 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.52 +0.15 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.60 +0.32 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.72 +0.29 36 0 0 0
29APR26 25.00 C 5.20 5.20 4.65 4.90 +0.36 37 61 154 +61
29APR26 26.00 C 0.00 0.00 0.00 4.14 +0.32 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.45 +0.28 37 0 35 0
29APR26 28.00 C 0.00 0.00 0.00 2.80 +0.19 36 0 130 0
29APR26 29.00 C 2.15 2.15 2.15 2.30 +0.15 37 15 422 0
29APR26 30.00 C 1.83 1.83 1.83 1.89 +0.12 37 15 641 +15
29APR26 31.00 C 0.00 0.00 0.00 1.50 +0.10 37 0 327 0
29APR26 32.00 C 0.00 0.00 0.00 1.17 +0.08 37 0 87 0
29APR26 33.00 C 0.00 0.00 0.00 0.90 +0.06 37 0 33 0
29APR26 34.00 C 0.00 0.00 0.00 0.69 +0.05 37 0 63 0
29APR26 35.00 C 0.00 0.00 0.00 0.52 +0.04 37 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 231 0
28MAY26 20.00 C 0.00 0.00 0.00 9.51 +0.27 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.57 +0.36 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.66 +0.04 37 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.78 +0.35 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.95 +0.10 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.17 +0.38 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.45 +0.10 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.80 +0.32 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.14 +0.19 36 0 30 0
28MAY26 29.00 C 2.54 2.85 2.54 2.65 +0.16 36 65 55 +55
28MAY26 30.00 C 0.00 0.00 0.00 2.24 +0.14 37 0 30 0
28MAY26 31.00 C 1.82 1.82 1.82 1.89 +0.15 38 15 21 +15
28MAY26 32.00 C 0.00 0.00 0.00 1.54 +0.13 38 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 1.25 +0.11 38 0 15 0
28MAY26 34.00 C 0.00 0.00 0.00 1.01 +0.10 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.80 +0.08 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.64 +0.07 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.50 +0.06 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.38 +0.03 37 0 0 0
28MAY26 39.00 C 0.61 0.61 0.61 0.30 +0.03 37 20 20 +20
29JUN26 15.00 C 0.00 0.00 0.00 14.45 +0.26 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.96 +0.24 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.47 +0.38 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.98 +0.28 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.49 +0.37 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.00 +0.06 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.52 +0.44 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.04 +0.28 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.56 +0.17 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.09 +0.02 37 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.63 +0.06 38 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.72 +0.13 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.84 +0.22 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.01 +0.32 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.22 +0.35 38 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.48 +0.15 38 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.79 +0.30 38 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 4.17 +0.38 38 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.60 +0.36 38 0 81 0
29JUN26 29.00 C 0.00 0.00 0.00 3.09 +0.26 38 0 1,082 0
29JUN26 30.00 C 0.00 0.00 0.00 2.64 +0.20 38 0 97 0
29JUN26 31.00 C 0.00 0.00 0.00 2.24 +0.15 38 0 296 0
29JUN26 32.00 C 0.00 0.00 0.00 1.89 +0.15 38 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.63 +0.18 38 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 1.36 +0.16 38 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 1.14 +0.16 38 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.94 +0.13 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.75 +0.09 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.62 +0.09 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.51 +0.08 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.41 +0.06 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.34 +0.07 38 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 11.12 +0.06 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.67 +0.28 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.22 +0.15 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.78 +0.21 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.93 +0.21 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.13 +0.47 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.36 +0.29 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.64 +0.15 38 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.98 +0.15 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.36 +0.29 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.78 +0.28 38 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.28 +0.33 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.79 +0.13 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.37 +0.09 38 0 74 0
29SEP26 31.00 C 0.00 0.00 0.00 2.97 +0.07 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.71 +0.17 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.31 +0.07 38 0 0 0
29SEP26 34.00 C 2.30 2.31 2.30 2.10 +0.14 39 34 38 +34
29SEP26 35.00 C 2.11 2.13 2.11 1.83 +0.12 39 34 49 +34
29SEP26 36.00 C 0.00 0.00 0.00 1.57 +0.07 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.36 +0.06 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.20 +0.06 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.04 +0.07 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.91 +0.05 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.79 +0.07 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.29 +0.23 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.87 +0.33 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.45 +0.11 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.04 +0.30 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.27 +0.33 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.53 +0.33 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.82 +0.30 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.18 +0.35 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.55 +0.33 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.99 +0.37 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.45 +0.39 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.96 +0.33 38 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.49 +0.34 38 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 4.09 +0.17 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.68 +0.09 38 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.35 +0.10 38 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.02 +0.11 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.72 +0.09 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.46 +0.10 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.20 +0.09 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.99 +0.08 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.79 +0.09 38 0 0 0
30DEC26 39.00 C 2.10 2.10 2.10 1.60 +0.07 38 10 35 +10
TOTAL CALL 1,492 14,700 +386
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 170 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 255 0
26FEB26 25.00 P 0.07 0.07 0.06 0.04 -0.02 37 18 314 +8
26FEB26 26.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 1,002 0
26FEB26 27.00 P 0.25 0.30 0.20 0.24 -0.07 36 93 932 -9
26FEB26 28.00 P 0.41 0.43 0.41 0.48 -0.11 35 49 677 -5
26FEB26 29.00 P 1.13 1.13 0.77 0.88 -0.19 36 60 414 +5
26FEB26 30.00 P 1.36 1.36 1.36 1.45 -0.23 37 15 221 +15
26FEB26 31.00 P 2.40 2.40 1.94 2.16 -0.26 38 60 96 0
26FEB26 32.00 P 0.00 0.00 0.00 2.90 -0.37 35 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 3.80 -0.39 36 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 4.74 -0.43 35 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 5.72 -0.46 0 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 6.72 -0.28 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.72 -0.40 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.72 -0.38 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.72 -0.40 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.72 -0.55 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 310 0
30MAR26 22.00 P 0.06 0.06 0.06 0.04 0.00 39 32 270 -32
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 224 0
30MAR26 25.00 P 0.00 0.00 0.00 0.26 -0.04 37 0 418 0
30MAR26 26.00 P 0.00 0.00 0.00 0.43 -0.06 37 0 680 0
30MAR26 27.00 P 0.71 0.71 0.71 0.69 -0.09 37 15 377 +15
30MAR26 28.00 P 1.03 1.03 0.95 1.03 -0.13 37 46 318 -35
30MAR26 29.00 P 1.60 1.61 1.42 1.53 -0.12 38 168 426 -48
30MAR26 30.00 P 2.21 2.21 1.97 2.11 -0.16 39 32 96 -10
30MAR26 31.00 P 2.64 2.64 2.62 2.75 -0.19 39 45 256 +30
30MAR26 32.00 P 0.00 0.00 0.00 3.38 -0.12 37 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.16 -0.15 37 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.00 -0.22 37 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 5.89 -0.35 38 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.81 -0.46 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.76 -0.41 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.73 -0.45 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.72 -0.47 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.72 -0.55 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.72 -0.49 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 3 0
29APR26 23.00 P 0.18 0.18 0.18 0.18 -0.03 37 5 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.28 -0.04 36 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.45 -0.05 36 0 57 0
29APR26 26.00 P 0.00 0.00 0.00 0.68 -0.07 36 0 65 0
29APR26 27.00 P 0.00 0.00 0.00 0.97 -0.10 36 0 436 0
29APR26 28.00 P 0.00 0.00 0.00 1.36 -0.12 36 0 366 0
29APR26 29.00 P 1.76 1.76 1.76 1.85 -0.15 37 15 492 0
29APR26 30.00 P 0.00 0.00 0.00 2.44 -0.18 38 0 593 0
29APR26 31.00 P 3.18 3.18 3.18 3.09 -0.19 38 15 394 +15
29APR26 32.00 P 0.00 0.00 0.00 3.68 -0.17 37 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.42 -0.25 36 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.22 -0.40 37 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.06 -0.28 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.94 -0.33 37 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.86 -0.31 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.79 -0.54 36 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.75 -0.44 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.45 -0.03 37 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.66 -0.04 37 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 0.93 -0.05 37 0 6 0
28MAY26 27.00 P 0.00 0.00 0.00 1.25 -0.07 36 0 23 0
28MAY26 28.00 P 1.72 1.72 1.72 1.65 -0.10 36 15 15 +14
28MAY26 29.00 P 2.22 2.22 2.04 2.12 -0.17 36 30 61 +30
28MAY26 30.00 P 2.81 2.81 2.81 2.71 -0.20 37 15 45 +15
28MAY26 31.00 P 0.00 0.00 0.00 3.38 -0.18 38 0 15 0
28MAY26 32.00 P 0.00 0.00 0.00 3.98 -0.07 37 0 0 0
28MAY26 33.00 P 4.80 4.80 4.80 4.70 -0.32 37 10 10 +10
28MAY26 34.00 P 0.00 0.00 0.00 5.47 -0.35 37 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.27 -0.32 37 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.12 -0.44 37 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.00 -0.47 37 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.90 -0.52 37 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.83 -0.56 37 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 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 38 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 0.00 38 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 0.00 38 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 0.00 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 0.00 38 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 61 0
29JUN26 23.00 P 0.41 0.41 0.41 0.45 0.00 37 15 211 +15
29JUN26 24.00 P 0.00 0.00 0.00 0.65 +0.01 37 0 222 0
29JUN26 25.00 P 0.00 0.00 0.00 0.90 +0.01 37 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.20 0.00 37 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.60 +0.03 38 0 130 0
29JUN26 28.00 P 0.00 0.00 0.00 2.02 -0.01 38 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.51 -0.05 38 0 1,364 0
29JUN26 30.00 P 0.00 0.00 0.00 3.06 -0.10 38 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.65 -0.18 38 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.30 -0.21 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.00 -0.26 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.74 -0.27 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.52 -0.34 38 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.34 -0.34 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.18 -0.38 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.06 -0.47 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.96 -0.43 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.88 -0.56 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.82 -0.39 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.01 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 0.00 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 0.00 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 0.00 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.97 -0.03 38 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.24 -0.04 38 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.62 +0.01 38 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 2.00 +0.01 38 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.35 -0.06 38 0 104 0
29SEP26 28.00 P 0.00 0.00 0.00 2.90 +0.01 38 0 141 0
29SEP26 29.00 P 3.38 3.38 3.34 3.31 -0.09 37 34 89 +17
29SEP26 30.00 P 0.00 0.00 0.00 3.99 0.00 38 0 40 0
29SEP26 31.00 P 0.00 0.00 0.00 4.59 -0.07 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.24 -0.13 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.91 -0.30 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.63 -0.33 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.37 -0.39 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.15 -0.32 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.94 -0.39 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.77 -0.43 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.61 -0.47 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.47 -0.44 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.35 -0.54 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 +0.01 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.01 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 +0.01 38 0 20 0
30DEC26 21.00 P 0.82 0.82 0.82 0.86 +0.02 38 15 16 +15
30DEC26 22.00 P 0.00 0.00 0.00 1.10 +0.02 38 0 1 0
30DEC26 23.00 P 1.17 1.17 1.16 1.38 +0.03 38 30 36 +30
30DEC26 24.00 P 0.00 0.00 0.00 1.72 +0.03 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.01 -0.03 38 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.42 -0.03 38 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.94 +0.04 38 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.44 +0.05 38 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 3.96 +0.01 38 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 4.54 -0.02 38 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 5.12 -0.10 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.78 -0.11 38 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.44 -0.17 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.14 -0.18 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.87 -0.32 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.60 -0.34 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.39 -0.43 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.18 -0.45 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.99 -0.50 38 0 0 0
TOTAL PUT 832 15,289 +95
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$ 8.95
26FEB26 6.25 C 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.97 +0.03 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.72 +0.02 18 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.50 +0.03 21 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.31 +0.02 21 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.16 0.00 20 0 445 0
26FEB26 9.25 C 0.00 0.00 0.00 0.08 +0.01 21 0 909 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 436 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.46 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.36 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.26 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.16 -0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.06 -0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.96 -0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.86 -0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.76 -0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.56 -0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.37 -0.01 97 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.27 -0.01 93 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.17 -0.01 89 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.07 -0.01 86 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.97 -0.01 82 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.87 -0.01 79 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.77 -0.01 75 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.67 -0.03 71 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.57 -0.02 68 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.47 -0.03 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.37 -0.03 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.27 -0.03 54 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.17 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.07 -0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.97 -0.03 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.72 -0.03 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.47 -0.08 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.98 -0.03 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.73 -0.03 40 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.48 -0.04 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.23 -0.03 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.98 -0.03 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.73 -0.02 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.49 +0.03 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.24 +0.02 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.01 +0.02 21 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 0.80 +0.03 22 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.60 +0.02 22 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.43 +0.01 21 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.30 0.00 22 0 510 0
30MAR26 9.25 C 0.00 0.00 0.00 0.20 +0.01 22 0 2,429 0
30MAR26 9.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 1,060 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 +0.01 23 0 271 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 235 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 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 2.74 -0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.00 -0.03 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.75 -0.03 19 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.51 +0.02 21 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.28 +0.02 21 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.06 +0.01 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.86 +0.01 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.67 0.00 21 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.51 -0.01 21 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 0.38 -0.02 21 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.28 -0.02 22 0 1,605 0
29APR26 9.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 1,503 0
29APR26 9.75 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 9 0
29APR26 10.50 C 0.00 0.00 0.00 0.04 -0.01 22 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 2.26 -0.02 19 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.77 -0.01 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.53 +0.02 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.30 +0.02 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.08 +0.02 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.88 +0.02 19 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.70 +0.02 19 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.54 +0.01 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.30 0.00 19 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.22 0.00 20 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 0.15 0.00 19 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 6.48 -0.01 80 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.38 -0.01 75 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.28 -0.01 68 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.18 -0.03 58 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.08 -0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.98 -0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.88 -0.03 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.78 -0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.69 -0.01 66 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.59 -0.01 62 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.49 -0.01 58 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.39 -0.01 54 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.29 -0.01 48 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.19 -0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.09 -0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.99 -0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.89 -0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.79 -0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.70 -0.02 48 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.60 -0.01 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.50 -0.03 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.40 -0.03 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.30 -0.03 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.20 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.10 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.00 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.76 -0.02 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.51 -0.04 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.26 -0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.01 -0.05 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.77 -0.05 25 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.52 -0.05 19 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.27 -0.04 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.03 -0.03 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.79 -0.02 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.55 -0.02 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.32 +0.02 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.10 +0.01 17 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.90 0.00 18 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.72 0.00 18 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.56 -0.01 18 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.43 -0.02 18 0 336 0
29JUN26 9.25 C 0.00 0.00 0.00 0.32 -0.02 18 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 -0.02 18 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 -0.02 18 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 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 2.78 -0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.54 -0.03 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.30 -0.01 17 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.06 -0.02 17 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.82 0.00 16 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.60 +0.03 17 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.38 +0.04 17 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.17 +0.03 16 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.98 +0.03 16 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.81 +0.03 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.65 +0.02 16 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 +0.03 16 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 +0.02 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 +0.01 16 0 237 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 +0.01 16 0 374 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 +0.01 16 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 0.00 16 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 2.83 +0.01 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.59 +0.02 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.35 +0.03 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.11 +0.03 15 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.88 +0.06 15 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.65 +0.02 14 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.43 +0.02 14 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.23 +0.02 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 +0.02 14 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.86 +0.01 14 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.71 +0.01 14 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 +0.02 14 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 +0.02 14 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 +0.01 14 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 0.00 14 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 0.00 14 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 0.00 14 0 18 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 0 16,216 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 21 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.09 -0.01 20 0 145 0
26FEB26 9.00 P 0.20 0.20 0.20 0.20 -0.01 20 3 996 +3
26FEB26 9.25 P 0.39 0.39 0.39 0.36 -0.04 20 20 297 -20
26FEB26 9.50 P 0.00 0.00 0.00 0.57 -0.04 21 0 50 0
26FEB26 9.75 P 0.00 0.00 0.00 0.80 -0.06 0 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 22 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 0.00 22 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 -0.01 21 0 58 0
30MAR26 8.75 P 0.16 0.16 0.16 0.19 -0.02 21 5 202 +5
30MAR26 9.00 P 0.30 0.30 0.30 0.31 -0.01 21 2 583 +2
30MAR26 9.25 P 0.00 0.00 0.00 0.46 -0.03 22 0 100 0
30MAR26 9.50 P 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.84 -0.03 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.07 -0.02 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.55 -0.03 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.05 -0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 6.50 P 0.01 0.01 0.01 0.01 0.00 33 30 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.10 -0.02 21 0 15 0
29APR26 8.50 P 0.14 0.14 0.14 0.17 -0.02 22 1 14 -1
29APR26 8.75 P 0.00 0.00 0.00 0.27 -0.02 22 0 2 0
29APR26 9.00 P 0.39 0.39 0.39 0.37 -0.04 21 3 33 0
29APR26 9.25 P 0.00 0.00 0.00 0.54 -0.02 23 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.69 -0.04 21 0 45 0
29APR26 9.75 P 0.00 0.00 0.00 0.88 -0.04 21 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 1.09 -0.04 21 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 20 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.70 -0.03 20 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.89 -0.03 20 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.09 -0.04 19 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.05 -0.03 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 82 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.02 17 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 -0.03 18 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.29 -0.02 18 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.40 -0.03 18 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.54 -0.03 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.71 -0.04 18 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.89 -0.04 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.10 -0.04 18 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.05 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 0.00 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 0.00 16 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 +0.01 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 +0.01 16 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 0.00 17 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 -0.02 16 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 -0.01 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.92 -0.02 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.12 -0.02 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.56 -0.03 16 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.05 -0.03 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 16 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 -0.01 14 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 0.00 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.01 14 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 -0.02 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.01 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 -0.01 14 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 0.00 15 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.59 -0.04 14 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 -0.02 15 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 -0.03 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.12 -0.02 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.56 -0.03 15 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
TOTAL PUT 64 5,314 -11
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 59 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 0.00 129 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 162 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$ 3.70
26FEB26 2.30 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.81 +0.04 53 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.71 +0.04 46 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.61 +0.04 40 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.51 +0.04 34 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.42 +0.04 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.33 +0.04 34 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.25 +0.04 34 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.17 +0.02 30 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.12 +0.02 32 0 20 0
26FEB26 3.80 C 0.07 0.07 0.07 0.09 +0.02 35 25 126 +25
26FEB26 3.90 C 0.00 0.00 0.00 0.05 +0.01 33 0 35 0
26FEB26 4.00 C 0.03 0.03 0.03 0.03 0.00 33 5 57 +5
26FEB26 4.10 C 0.02 0.02 0.02 0.02 0.00 35 25 206 +25
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 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 1.86 +0.03 76 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.81 +0.03 72 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.76 +0.03 69 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.71 +0.03 65 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.61 +0.03 59 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.51 +0.03 52 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.41 +0.03 44 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.21 +0.03 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.11 +0.03 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.92 +0.04 41 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.82 +0.04 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.72 +0.04 32 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.63 +0.04 34 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.55 +0.05 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.47 +0.05 37 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.39 +0.04 35 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.32 +0.03 35 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.26 +0.03 35 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.21 +0.02 35 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.17 +0.02 36 0 202 0
30MAR26 3.90 C 0.00 0.00 0.00 0.14 +0.02 37 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 30 0
30MAR26 4.10 C 0.00 0.00 0.00 0.08 +0.01 36 0 31 0
30MAR26 4.20 C 0.00 0.00 0.00 0.06 +0.01 36 0 28 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 +0.01 38 0 65 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 +0.01 39 0 57 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 0.00 35 0 4 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 1.12 +0.04 35 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.93 +0.04 36 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.84 +0.04 37 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.75 +0.04 36 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.67 +0.05 37 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.59 +0.05 37 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.51 +0.04 36 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.44 +0.03 36 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.38 +0.03 36 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29APR26 4.70 C 0.05 0.05 0.05 0.03 0.00 36 2 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 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 1.14 +0.05 41 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.04 +0.04 37 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.95 +0.04 37 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.87 +0.05 39 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.78 +0.06 37 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.70 +0.05 37 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.63 +0.06 38 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.56 +0.05 38 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.49 +0.04 37 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.43 +0.03 37 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.37 +0.02 37 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.33 +0.03 38 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.19 +0.03 39 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.87 +0.03 47 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.82 +0.03 44 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.77 +0.03 40 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.72 +0.04 35 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.43 +0.05 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.33 +0.05 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.24 +0.06 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.14 +0.05 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.05 +0.05 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.97 +0.06 39 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.88 +0.06 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.80 +0.05 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.73 +0.05 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.66 +0.05 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.59 +0.05 38 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.53 +0.05 38 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.47 +0.04 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.42 +0.04 38 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.37 +0.03 38 0 52 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 +0.02 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 +0.01 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 +0.02 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 +0.02 38 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 +0.01 37 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 +0.01 38 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 0.00 37 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 39 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.53 +0.05 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.44 +0.05 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.35 +0.05 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.26 +0.05 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.18 +0.05 39 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.09 +0.05 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.02 +0.05 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.94 +0.05 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.87 +0.04 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.80 +0.04 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.74 +0.04 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.68 +0.04 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 +0.01 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 +0.03 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 +0.02 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 +0.02 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 +0.01 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 +0.01 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 +0.01 38 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 0.00 38 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 0.00 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 0.00 38 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.23 +0.06 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.15 +0.05 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.08 +0.05 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.01 +0.05 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.94 +0.04 38 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.88 +0.05 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.81 +0.03 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 +0.03 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.70 +0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 +0.02 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 +0.03 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 +0.01 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 0.00 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 0.00 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 0.00 38 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 0.00 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 -0.01 38 0 5 0
TOTAL CALL 57 3,194 +55
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 61 0
26FEB26 3.50 P 0.03 0.03 0.03 0.04 -0.01 32 3 165 +3
26FEB26 3.60 P 0.00 0.00 0.00 0.07 -0.02 32 0 189 0
26FEB26 3.70 P 0.00 0.00 0.00 0.12 -0.02 33 0 380 0
26FEB26 3.80 P 0.00 0.00 0.00 0.17 -0.03 31 0 67 0
26FEB26 3.90 P 0.00 0.00 0.00 0.24 -0.04 31 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.32 -0.04 31 0 11 0
26FEB26 4.10 P 0.00 0.00 0.00 0.41 -0.04 32 0 4 0
26FEB26 4.20 P 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 35 0 70 0
30MAR26 3.20 P 0.02 0.02 0.02 0.03 -0.01 34 3 29 +3
30MAR26 3.30 P 0.00 0.00 0.00 0.05 0.00 35 0 95 0
30MAR26 3.40 P 0.08 0.08 0.08 0.07 -0.01 34 200 200 +134
30MAR26 3.50 P 0.12 0.12 0.12 0.11 -0.01 36 150 156 +136
30MAR26 3.60 P 0.00 0.00 0.00 0.15 -0.01 36 0 72 0
30MAR26 3.70 P 0.00 0.00 0.00 0.20 -0.01 36 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.26 -0.02 37 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.32 -0.03 36 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.39 -0.03 36 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.46 -0.05 35 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.54 -0.05 35 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.63 -0.05 36 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.72 -0.06 36 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.81 -0.06 35 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.91 -0.04 38 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 0.00 35 0 29 0
29APR26 3.20 P 0.04 0.04 0.04 0.06 0.00 35 2 44 +2
29APR26 3.30 P 0.07 0.07 0.07 0.09 0.00 36 1 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.12 0.00 36 0 3 0
29APR26 3.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 2 0
29APR26 3.60 P 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.25 -0.01 36 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.31 -0.02 37 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.43 -0.04 36 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.50 -0.04 36 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.58 -0.04 36 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.66 -0.05 36 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.74 -0.06 35 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.83 -0.06 36 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.92 -0.05 36 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.01 -0.06 35 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.11 -0.05 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.04 0.00 38 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.05 0.00 36 0 3 0
28MAY26 3.10 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.20 0.00 37 0 100 0
28MAY26 3.60 P 0.00 0.00 0.00 0.24 -0.01 37 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.48 -0.03 38 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.70 -0.04 38 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.78 -0.05 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.86 -0.06 37 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.95 -0.06 38 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 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 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 37 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 0.00 39 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.06 0.00 37 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.08 0.00 37 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.11 0.00 38 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.14 0.00 38 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.17 0.00 38 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.30 -0.01 38 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.35 -0.01 38 0 51 0
29JUN26 3.80 P 0.00 0.00 0.00 0.41 -0.02 38 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.47 -0.02 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.53 -0.03 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.60 -0.03 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.67 -0.04 38 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.74 -0.05 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.82 -0.05 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.90 -0.05 38 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.98 -0.06 37 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.07 -0.06 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.16 -0.06 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.24 -0.07 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.33 -0.07 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.57 -0.07 39 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 37 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 0.00 37 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 -0.02 37 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.44 -0.02 38 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 -0.03 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.55 -0.03 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 -0.05 38 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.75 -0.05 38 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 -0.06 38 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.90 -0.05 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.97 -0.06 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.05 -0.06 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.13 -0.07 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.21 -0.07 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.30 -0.07 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.38 -0.07 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.60 -0.09 37 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 0.00 38 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 -0.01 38 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.35 -0.02 38 0 9 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 -0.03 38 0 87 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 -0.04 38 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 -0.04 38 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 -0.04 38 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 -0.05 38 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 -0.05 38 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.82 -0.05 38 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.89 -0.06 38 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.96 -0.06 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.03 -0.07 38 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.11 -0.07 38 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.19 -0.07 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.27 -0.07 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.35 -0.07 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 -0.08 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.64 -0.09 38 0 0 0
TOTAL PUT 359 3,092 +278
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$ 15.92
26FEB26 11.50 C 0.00 0.00 0.00 4.44 -0.04 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.44 -0.01 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.94 0.00 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.45 +0.01 31 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.97 +0.02 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.51 +0.05 31 0 0 0
26FEB26 15.00 C 1.10 1.19 1.07 1.10 +0.04 32 127 94 +64
26FEB26 15.50 C 0.73 0.85 0.72 0.76 +0.05 32 57 96 +40
26FEB26 16.00 C 0.46 0.57 0.45 0.49 +0.03 33 61 225 -40
26FEB26 16.50 C 0.26 0.36 0.26 0.29 +0.02 32 345 454 +290
26FEB26 17.00 C 0.15 0.21 0.15 0.16 0.00 32 17 210 +6
26FEB26 17.50 C 0.11 0.12 0.11 0.08 0.00 32 27 245 +24
26FEB26 18.00 C 0.06 0.07 0.06 0.04 0.00 32 68 232 -57
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 33 0 160 0
26FEB26 19.00 C 0.02 0.02 0.02 0.01 0.00 34 1 144 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 222 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 207 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 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 70 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 6.46 -0.01 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.21 +0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.96 -0.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.46 -0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.97 -0.06 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.47 -0.05 32 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 3.98 -0.03 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.50 -0.01 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.03 -0.01 35 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 2.58 0.00 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.18 +0.08 37 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 1.79 +0.08 36 0 10 0
30MAR26 15.00 C 1.50 1.50 1.50 1.41 +0.04 34 1 7 +1
30MAR26 15.50 C 1.09 1.21 1.04 1.12 +0.04 35 7 52 -2
30MAR26 16.00 C 0.00 0.00 0.00 0.88 +0.05 36 0 103 0
30MAR26 16.50 C 0.65 0.74 0.64 0.68 +0.04 36 7 178 +1
30MAR26 17.00 C 0.50 0.59 0.50 0.50 +0.03 36 28 812 +26
30MAR26 17.50 C 0.44 0.44 0.44 0.37 +0.03 36 4 214 0
30MAR26 18.00 C 0.30 0.30 0.30 0.26 +0.02 36 6 112 +6
30MAR26 18.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 200 0
30MAR26 19.00 C 0.17 0.17 0.17 0.13 +0.01 36 1 56 0
30MAR26 19.50 C 0.15 0.15 0.15 0.09 +0.01 36 15 1,129 +15
30MAR26 20.00 C 0.10 0.10 0.10 0.06 +0.01 36 1 805 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 37 0 695 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 44 1 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 0.00 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.05 -0.03 36 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.58 0.00 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.14 +0.10 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.72 -0.01 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.33 0.00 36 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.97 +0.01 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.64 +0.05 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.36 +0.05 36 0 15 0
29APR26 16.00 C 1.06 1.09 1.05 1.12 +0.05 36 49 55 +40
29APR26 16.50 C 0.90 0.90 0.84 0.92 +0.05 36 4 34 +2
29APR26 17.00 C 0.75 0.75 0.75 0.74 +0.04 37 4 62 -2
29APR26 17.50 C 0.00 0.00 0.00 0.58 +0.03 36 0 168 0
29APR26 18.00 C 0.54 0.54 0.54 0.45 +0.02 36 2 83 0
29APR26 18.50 C 0.00 0.00 0.00 0.35 +0.02 36 0 62 0
29APR26 19.00 C 0.30 0.30 0.30 0.27 +0.02 36 1 0 -1
29APR26 19.50 C 0.26 0.26 0.26 0.20 +0.01 36 2 4 +2
29APR26 20.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 32 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 10 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 9 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 4.58 -0.05 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.12 +0.02 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.68 0.00 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.25 0.00 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.86 -0.01 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.49 -0.01 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.14 -0.01 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.82 +0.04 35 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 1.55 +0.05 36 0 15 0
28MAY26 16.00 C 1.25 1.25 1.25 1.31 +0.03 36 15 166 +15
28MAY26 16.50 C 0.00 0.00 0.00 1.12 +0.05 37 0 40 0
28MAY26 17.00 C 0.00 0.00 0.00 0.93 +0.03 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.77 +0.03 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.63 +0.02 37 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.51 +0.02 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
28MAY26 19.50 C 0.40 0.40 0.40 0.33 +0.01 36 2 4 +2
28MAY26 20.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 5 0
28MAY26 21.00 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.60 -0.03 36 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.15 -0.04 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.71 -0.03 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.30 +0.05 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.91 -0.01 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.54 0.00 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.21 -0.01 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.97 +0.06 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.69 +0.06 38 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.44 +0.05 37 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.21 +0.04 37 0 126 0
29JUN26 17.00 C 0.00 0.00 0.00 1.02 +0.04 37 0 57 0
29JUN26 17.50 C 0.00 0.00 0.00 0.86 +0.04 37 0 138 0
29JUN26 18.00 C 0.00 0.00 0.00 0.71 +0.03 37 0 582 0
29JUN26 18.50 C 0.00 0.00 0.00 0.59 +0.03 37 0 154 0
29JUN26 19.00 C 0.00 0.00 0.00 0.49 +0.02 37 0 89 0
29JUN26 19.50 C 0.00 0.00 0.00 0.40 +0.02 37 0 47 0
29JUN26 20.00 C 0.00 0.00 0.00 0.33 +0.02 37 0 829 0
29JUN26 21.00 C 0.00 0.00 0.00 0.21 +0.01 36 0 104 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 63 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 0.00 36 0 7 0
29JUN26 24.00 C 0.16 0.16 0.16 0.06 0.00 37 11 23 -4
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 4.68 +0.01 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.26 -0.04 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.87 -0.03 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.49 -0.03 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.14 -0.02 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.82 +0.03 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.52 -0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.32 +0.06 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.07 +0.06 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.84 +0.06 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.63 +0.05 39 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.44 +0.05 38 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 +0.04 38 0 0 0
29SEP26 18.00 C 1.16 1.16 1.16 1.13 +0.05 38 15 84 +15
29SEP26 18.50 C 0.00 0.00 0.00 0.99 +0.04 38 0 2 0
29SEP26 19.00 C 0.98 0.98 0.98 0.87 +0.03 38 1 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 +0.03 38 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.67 +0.03 38 0 47 0
29SEP26 21.00 C 0.00 0.00 0.00 0.51 +0.02 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.39 +0.02 38 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.30 +0.02 38 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.23 +0.02 38 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 0.00 37 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 0.00 38 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 0.00 37 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 4.80 -0.01 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.42 -0.05 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.06 -0.04 38 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.72 -0.04 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.41 -0.03 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.12 -0.02 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.85 -0.01 38 0 0 0
30DEC26 15.00 C 2.70 2.70 2.70 2.60 -0.01 38 2 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.36 -0.01 38 0 0 0
30DEC26 16.00 C 2.38 2.38 2.38 2.22 +0.06 39 1 1 +1
30DEC26 16.50 C 0.00 0.00 0.00 2.01 +0.06 39 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 1.83 +0.05 39 0 581 0
30DEC26 17.50 C 0.00 0.00 0.00 1.66 +0.05 39 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.51 +0.05 39 0 41 0
30DEC26 18.50 C 1.54 1.54 1.52 1.37 +0.05 39 16 15 +14
30DEC26 19.00 C 0.00 0.00 0.00 1.23 +0.04 39 0 6 0
30DEC26 19.50 C 1.30 1.30 1.30 1.12 +0.04 39 15 16 +15
30DEC26 20.00 C 0.00 0.00 0.00 1.01 +0.03 38 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 0.82 +0.03 38 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 0.67 +0.03 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 +0.03 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.44 +0.02 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.35 +0.01 38 0 5 0
TOTAL CALL 914 13,941 +473
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 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 163 0
26FEB26 14.50 P 0.09 0.09 0.07 0.07 -0.02 32 11 589 0
26FEB26 15.00 P 0.18 0.18 0.15 0.16 -0.03 32 55 350 +3
26FEB26 15.50 P 0.35 0.35 0.26 0.30 -0.05 31 71 1,120 -6
26FEB26 16.00 P 0.58 0.58 0.47 0.52 -0.08 31 63 1,231 +19
26FEB26 16.50 P 0.87 0.87 0.73 0.81 -0.10 30 39 771 +12
26FEB26 17.00 P 1.26 1.26 1.08 1.21 -0.10 32 43 752 +18
26FEB26 17.50 P 0.00 0.00 0.00 1.64 -0.10 32 0 315 0
26FEB26 18.00 P 0.00 0.00 0.00 2.10 -0.09 32 0 93 0
26FEB26 18.50 P 0.00 0.00 0.00 2.58 -0.09 0 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 3.08 -0.16 0 0 0 -47
26FEB26 19.50 P 3.39 3.39 3.39 3.58 -0.09 0 1 17 0
26FEB26 20.00 P 0.00 0.00 0.00 4.08 -0.09 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.08 -0.09 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.08 -0.16 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.08 -0.09 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.08 -0.16 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.08 -0.09 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.08 -0.09 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.08 -0.09 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 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 0.02 0.00 38 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 28 0
30MAR26 13.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 172 0
30MAR26 14.00 P 0.20 0.20 0.17 0.19 -0.02 36 23 155 0
30MAR26 14.50 P 0.31 0.31 0.26 0.29 -0.03 35 49 204 +27
30MAR26 15.00 P 0.46 0.46 0.39 0.44 -0.03 35 17 415 0
30MAR26 15.50 P 0.64 0.64 0.57 0.63 -0.04 35 44 1,383 +23
30MAR26 16.00 P 0.80 0.80 0.80 0.88 -0.05 35 2 835 0
30MAR26 16.50 P 1.14 1.14 1.07 1.18 -0.06 36 20 456 +15
30MAR26 17.00 P 1.42 1.42 1.42 1.51 -0.08 35 1 1,042 0
30MAR26 17.50 P 1.78 1.78 1.78 1.89 -0.08 36 1 501 0
30MAR26 18.00 P 0.00 0.00 0.00 2.30 -0.08 37 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 2.74 -0.07 38 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 3.18 -0.09 38 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.65 -0.16 39 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 4.10 -0.08 36 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 5.08 -0.09 0 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 6.08 -0.16 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.08 -0.09 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.08 -0.16 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.08 -0.09 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.08 -0.22 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.08 -0.09 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.08 -0.09 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.08 -0.09 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.05 0.00 36 0 13 0
29APR26 12.50 P 0.00 0.00 0.00 0.09 0.00 36 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 28 0
29APR26 13.50 P 0.20 0.20 0.20 0.21 -0.02 35 3 8 -3
29APR26 14.00 P 0.29 0.29 0.29 0.32 -0.02 35 4 44 -4
29APR26 14.50 P 0.42 0.42 0.42 0.45 -0.02 35 20 173 +10
29APR26 15.00 P 0.00 0.00 0.00 0.62 -0.03 35 0 185 0
29APR26 15.50 P 0.81 0.81 0.81 0.82 -0.05 35 1 75 +1
29APR26 16.00 P 1.13 1.13 1.01 1.09 -0.04 35 17 112 +12
29APR26 16.50 P 0.00 0.00 0.00 1.38 -0.05 36 0 52 0
29APR26 17.00 P 1.70 1.70 1.70 1.71 -0.06 36 2 16 +2
29APR26 17.50 P 2.03 2.03 2.03 2.07 -0.05 36 1 28 0
29APR26 18.00 P 0.00 0.00 0.00 2.43 0.00 36 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.84 +0.02 36 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 3.25 -0.02 36 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 3.69 -0.17 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.15 -0.08 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.10 -0.08 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.08 -0.16 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.08 -0.09 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.08 -0.16 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.08 -0.09 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 3 0
28MAY26 12.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 2 0
28MAY26 12.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 72 0
28MAY26 13.00 P 0.23 0.23 0.23 0.23 -0.01 36 22 42 +1
28MAY26 13.50 P 0.00 0.00 0.00 0.32 -0.02 36 0 23 0
28MAY26 14.00 P 0.00 0.00 0.00 0.44 -0.02 36 0 64 0
28MAY26 14.50 P 0.00 0.00 0.00 0.59 -0.03 35 0 102 0
28MAY26 15.00 P 0.00 0.00 0.00 0.78 -0.03 35 0 50 0
28MAY26 15.50 P 0.99 0.99 0.99 0.99 -0.05 35 1 38 +1
28MAY26 16.00 P 1.30 1.30 1.30 1.26 -0.05 36 15 52 +15
28MAY26 16.50 P 0.00 0.00 0.00 1.55 -0.05 36 0 80 0
28MAY26 17.00 P 0.00 0.00 0.00 1.91 -0.05 37 0 8 0
28MAY26 17.50 P 0.00 0.00 0.00 2.25 -0.07 37 0 7 0
28MAY26 18.00 P 0.00 0.00 0.00 2.63 +0.06 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.95 -0.07 36 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.36 -0.16 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.78 -0.08 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.22 -0.03 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.14 -0.04 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.09 -0.17 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.08 -0.09 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 84 0
29JUN26 12.00 P 0.21 0.21 0.21 0.20 -0.02 36 30 66 +20
29JUN26 12.50 P 0.27 0.27 0.27 0.29 -0.01 36 3 42 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 -0.01 36 0 55 0
29JUN26 13.50 P 0.00 0.00 0.00 0.53 -0.02 36 0 62 0
29JUN26 14.00 P 0.00 0.00 0.00 0.69 -0.03 36 0 193 0
29JUN26 14.50 P 0.85 0.85 0.85 0.88 -0.03 35 20 330 0
29JUN26 15.00 P 0.00 0.00 0.00 1.10 -0.04 35 0 419 0
29JUN26 15.50 P 0.00 0.00 0.00 1.35 -0.04 35 0 315 0
29JUN26 16.00 P 0.00 0.00 0.00 1.62 -0.04 35 0 1,398 0
29JUN26 16.50 P 0.00 0.00 0.00 1.92 -0.05 35 0 315 0
29JUN26 17.00 P 0.00 0.00 0.00 2.24 -0.05 34 0 193 0
29JUN26 17.50 P 0.00 0.00 0.00 2.58 -0.06 34 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.94 -0.07 33 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.42 +0.03 36 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.75 -0.04 33 0 76 0
29JUN26 19.50 P 0.00 0.00 0.00 4.25 0.00 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.69 +0.07 36 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 5.58 +0.09 36 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 6.51 +0.06 36 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 7.46 +0.03 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.42 +0.10 36 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 9.39 +0.15 36 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 10.37 +0.07 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.35 +0.11 36 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 12.34 +0.12 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.32 +0.06 31 0 0 0
29SEP26 11.50 P 0.29 0.29 0.29 0.32 -0.01 37 3 3 +3
29SEP26 12.00 P 0.00 0.00 0.00 0.43 0.00 37 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.01 37 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 -0.01 37 0 88 0
29SEP26 13.50 P 0.82 0.82 0.76 0.87 -0.01 37 32 126 +17
29SEP26 14.00 P 0.00 0.00 0.00 1.06 -0.02 37 0 130 0
29SEP26 14.50 P 1.15 1.15 1.15 1.26 -0.03 37 20 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.50 -0.03 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.75 -0.04 36 0 32 0
29SEP26 16.00 P 1.98 1.98 1.98 2.03 -0.03 36 2 238 -1
29SEP26 16.50 P 0.00 0.00 0.00 2.32 -0.04 36 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.64 -0.04 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.96 -0.05 36 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 3.41 +0.03 38 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.78 +0.06 38 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 4.17 +0.07 38 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.56 +0.08 38 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.97 +0.09 38 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.82 -0.01 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.70 +0.09 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.61 +0.02 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.54 +0.11 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.48 +0.04 38 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 10.44 +0.13 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.40 +0.03 38 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 12.37 -0.10 37 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 13.35 +0.05 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 0.00 38 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.63 -0.01 38 0 55 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 -0.01 37 0 27 0
30DEC26 13.00 P 0.00 0.00 0.00 0.94 -0.01 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.12 -0.02 37 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.33 -0.02 37 0 34 0
30DEC26 14.50 P 0.00 0.00 0.00 1.55 -0.02 37 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.79 -0.03 37 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 2.04 -0.04 37 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 2.33 -0.03 37 0 75 0
30DEC26 16.50 P 0.00 0.00 0.00 2.61 -0.04 37 0 63 0
30DEC26 17.00 P 0.00 0.00 0.00 2.92 -0.04 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 3.25 -0.04 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.69 -0.10 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.05 +0.07 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.42 -0.01 38 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.81 +0.08 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.21 +0.02 38 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 6.02 0.00 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.87 +0.06 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.76 0.00 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.66 -0.03 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.58 +0.01 38 0 0 0
TOTAL PUT 636 21,185 +138
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$ 10.81
26FEB26 5.75 C 0.00 0.00 0.00 5.07 +0.60 78 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.82 +0.50 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.57 +0.51 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.32 +0.58 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 4.07 +0.54 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.82 +0.53 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.57 +0.60 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.32 +0.53 0 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 3.07 +0.60 0 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.82 +0.53 0 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 2.58 +0.60 50 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 2.33 +0.55 45 0 41 0
26FEB26 8.75 C 2.10 2.10 2.10 2.08 +0.57 40 2 63 0
26FEB26 9.00 C 0.00 0.00 0.00 1.84 +0.58 41 1 124 0
26FEB26 9.25 C 0.00 0.00 0.00 1.60 +0.59 40 2 142 -2
26FEB26 9.50 C 0.00 0.00 0.00 1.37 +0.51 40 0 158 0
26FEB26 9.75 C 0.00 0.00 0.00 1.16 +0.52 41 0 125 0
26FEB26 10.00 C 0.45 0.73 0.45 0.93 +0.45 37 4 31 -1
26FEB26 10.50 C 0.52 0.60 0.52 0.60 +0.34 39 80 184 -5
26FEB26 11.00 C 0.15 0.42 0.15 0.37 +0.25 42 152 206 +40
26FEB26 11.50 C 0.23 0.23 0.23 0.20 +0.15 42 21 22 +6
26FEB26 12.00 C 0.14 0.14 0.12 0.10 +0.08 42 45 67 +43
26FEB26 12.50 C 0.08 0.08 0.07 0.05 +0.04 43 107 107 +83
26FEB26 13.00 C 0.05 0.05 0.04 0.02 +0.01 42 135 135 +131
26FEB26 13.50 C 0.03 0.03 0.03 0.01 0.00 44 15 15 +15
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.03 +0.54 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.93 +0.60 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.83 +0.56 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.58 +0.56 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.33 +0.55 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.08 +0.58 0 0 0 0
30MAR26 6.00 C 4.55 4.55 4.55 4.84 +0.52 63 1 3 -1
30MAR26 6.25 C 0.00 0.00 0.00 4.59 +0.53 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.34 +0.56 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.09 +0.55 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.84 +0.50 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.59 +0.53 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.35 +0.52 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.10 +0.52 40 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.86 +0.57 41 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.62 +0.52 41 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.38 +0.51 39 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 2.15 +0.50 39 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.93 +0.50 40 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.72 +0.48 40 0 48 0
30MAR26 9.50 C 0.00 0.00 0.00 1.52 +0.46 40 0 100 0
30MAR26 9.75 C 0.84 1.37 0.84 1.33 +0.47 40 45 183 -15
30MAR26 10.00 C 0.00 0.00 0.00 1.13 +0.40 38 0 70 0
30MAR26 10.50 C 0.67 0.82 0.67 0.84 +0.33 39 41 167 -10
30MAR26 11.00 C 0.62 0.62 0.62 0.61 +0.28 40 8 48 0
30MAR26 11.50 C 0.25 0.47 0.25 0.42 +0.21 40 33 280 +16
30MAR26 12.00 C 0.00 0.00 0.00 0.28 +0.15 40 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.18 +0.10 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.12 +0.08 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 +0.04 40 0 0 0
30MAR26 14.00 C 0.10 0.10 0.10 0.05 +0.03 42 10 10 +10
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.85 +0.53 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.60 +0.54 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.35 +0.57 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.11 +0.52 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.86 +0.52 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.62 +0.51 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.37 +0.50 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.13 +0.50 37 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.90 +0.51 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.67 +0.57 39 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.44 +0.49 38 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 2.22 +0.49 38 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 2.01 +0.54 38 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.81 +0.53 38 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.63 +0.51 39 0 4 0
29APR26 9.75 C 0.97 1.46 0.97 1.45 +0.45 38 19 79 +19
29APR26 10.00 C 0.84 1.08 0.84 1.27 +0.42 38 30 315 +15
29APR26 10.50 C 0.95 0.95 0.95 0.98 +0.35 38 18 362 0
29APR26 11.00 C 0.74 0.74 0.74 0.74 +0.29 38 1 107 0
29APR26 11.50 C 0.00 0.00 0.00 0.57 +0.25 39 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.41 +0.19 39 0 7 0
29APR26 12.50 C 0.00 0.00 0.00 0.29 +0.15 39 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.20 +0.10 38 0 0 0
29APR26 13.50 C 0.19 0.19 0.19 0.14 +0.08 39 3 3 +3
29APR26 14.00 C 0.00 0.00 0.00 0.10 +0.06 39 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.17 +0.50 37 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.94 +0.49 37 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.72 +0.52 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.50 +0.48 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.29 +0.47 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.09 +0.49 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.90 +0.52 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.72 +0.50 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.55 +0.44 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.38 +0.40 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.11 +0.35 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.87 +0.30 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.68 +0.26 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.53 +0.23 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.40 +0.18 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.29 +0.14 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.22 +0.11 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.16 +0.09 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.11 +0.06 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.08 +0.04 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.95 +0.59 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.86 +0.59 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.61 +0.59 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.36 +0.58 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.11 +0.60 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.87 +0.51 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.62 +0.52 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.37 +0.52 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.13 +0.53 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.89 +0.51 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.65 +0.52 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.41 +0.49 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.18 +0.50 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.96 +0.50 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.74 +0.49 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.52 +0.48 37 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 2.32 +0.47 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.13 +0.47 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.94 +0.45 38 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.76 +0.43 37 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.60 +0.44 38 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.44 +0.39 38 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 1.16 +0.35 37 200 223 +200
29JUN26 11.00 C 0.93 0.93 0.93 0.93 +0.31 38 202 200 +184
29JUN26 11.50 C 0.00 0.00 0.00 0.73 +0.26 37 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.57 +0.22 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.44 +0.18 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.34 +0.15 38 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 +0.12 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.19 +0.09 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 +0.08 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.06 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.12 +0.51 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.87 +0.51 38 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.63 +0.50 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.39 +0.49 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.15 +0.54 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.91 +0.47 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.68 +0.47 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.46 +0.51 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.24 +0.49 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.03 +0.45 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.83 +0.45 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.64 +0.44 38 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 2.45 +0.42 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.28 +0.41 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.11 +0.42 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.96 +0.44 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.81 +0.38 38 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.67 +0.39 38 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.41 +0.36 37 0 29 0
29SEP26 11.00 C 0.00 0.00 0.00 1.20 +0.33 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.01 +0.29 38 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.84 +0.25 38 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.70 +0.21 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.58 +0.17 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 +0.15 38 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 +0.13 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 +0.11 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.09 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.12 +0.51 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.88 +0.52 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.64 +0.51 37 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.41 +0.51 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.18 +0.48 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.96 +0.48 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.75 +0.48 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.54 +0.50 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.34 +0.49 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.15 +0.50 38 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.97 +0.49 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.79 +0.48 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.63 +0.48 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.47 +0.47 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.31 +0.45 38 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 2.17 +0.43 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.03 +0.43 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.90 +0.41 38 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.66 +0.38 38 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 1.45 +0.36 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.26 +0.33 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 1.09 +0.29 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.95 +0.26 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 +0.23 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 +0.20 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 +0.18 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 +0.15 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 +0.14 38 0 0 0
TOTAL CALL 1,175 4,654 +731
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 -0.03 42 0 44 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 -0.06 39 0 80 0
26FEB26 9.75 P 0.11 0.11 0.06 0.08 -0.09 41 2 87 +1
26FEB26 10.00 P 0.11 0.12 0.11 0.13 -0.14 41 27 95 -8
26FEB26 10.50 P 0.47 0.47 0.47 0.28 -0.27 40 5 34 0
26FEB26 11.00 P 0.51 0.51 0.47 0.53 -0.39 41 30 30 +30
26FEB26 11.50 P 0.00 0.00 0.00 0.88 -0.42 42 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.27 -0.53 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.72 -0.57 41 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.20 -0.59 43 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.69 -0.60 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.19 -0.64 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.69 -0.64 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.19 -0.60 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 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 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
30MAR26 6.75 P 0.02 0.02 0.02 0.01 0.00 57 16 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.03 39 0 61 0
30MAR26 8.50 P 0.05 0.05 0.04 0.04 -0.03 41 45 125 -5
30MAR26 8.75 P 0.06 0.06 0.06 0.06 -0.05 40 1 123 -1
30MAR26 9.00 P 0.11 0.11 0.08 0.08 -0.07 39 11 198 +4
30MAR26 9.25 P 0.00 0.00 0.00 0.12 -0.09 40 0 13 0
30MAR26 9.50 P 0.00 0.00 0.00 0.16 -0.13 39 0 32 0
30MAR26 9.75 P 0.22 0.22 0.22 0.22 -0.16 39 1 58 0
30MAR26 10.00 P 0.00 0.00 0.00 0.30 -0.20 39 0 30 0
30MAR26 10.50 P 0.00 0.00 0.00 0.48 -0.25 39 0 69 0
30MAR26 11.00 P 0.00 0.00 0.00 0.75 -0.35 40 0 0 0
30MAR26 11.50 P 1.06 1.06 1.06 1.09 -0.41 42 15 15 +15
30MAR26 12.00 P 0.00 0.00 0.00 1.42 -0.51 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.83 -0.50 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.26 -0.54 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.72 -0.61 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.20 -0.63 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.69 -0.64 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.19 -0.60 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.02 38 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 -0.04 38 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 -0.05 39 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.11 -0.06 39 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.15 -0.08 39 0 71 0
29APR26 9.25 P 0.00 0.00 0.00 0.19 -0.10 38 0 70 0
29APR26 9.50 P 0.25 0.25 0.25 0.25 -0.13 38 1 19 0
29APR26 9.75 P 0.33 0.33 0.33 0.32 -0.16 38 2 0 -2
29APR26 10.00 P 0.00 0.00 0.00 0.40 -0.19 38 0 300 0
29APR26 10.50 P 0.00 0.00 0.00 0.61 -0.25 38 0 306 0
29APR26 11.00 P 0.89 0.89 0.87 0.88 -0.31 39 23 23 +23
29APR26 11.50 P 1.21 1.23 1.17 1.19 -0.40 39 83 73 +73
29APR26 12.00 P 0.00 0.00 0.00 1.52 -0.41 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.91 -0.42 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.33 -0.54 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.77 -0.56 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.23 -0.60 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.71 -0.62 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.19 -0.60 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.09 -0.05 38 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.12 -0.06 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.16 -0.08 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.21 -0.09 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.26 -0.11 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.33 -0.12 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.40 -0.15 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.49 -0.18 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.70 -0.23 37 0 0 0
28MAY26 11.00 P 0.97 0.97 0.97 0.97 -0.28 37 6 6 +6
28MAY26 11.50 P 0.00 0.00 0.00 1.29 -0.32 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.62 -0.39 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.99 -0.46 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.39 -0.48 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.82 -0.53 38 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.27 -0.56 38 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.73 -0.60 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.21 -0.58 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.02 37 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.02 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.05 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 -0.06 38 0 2 0
29JUN26 8.50 P 0.22 0.22 0.22 0.21 -0.06 38 1 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 -0.08 38 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.33 -0.09 38 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.40 -0.11 38 0 6 0
29JUN26 9.50 P 0.45 0.45 0.45 0.48 -0.13 37 1 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.58 -0.15 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.68 -0.17 38 0 3 0
29JUN26 10.50 P 0.86 0.86 0.86 0.92 -0.21 38 207 207 +207
29JUN26 11.00 P 0.00 0.00 0.00 1.20 -0.24 38 200 200 +200
29JUN26 11.50 P 0.00 0.00 0.00 1.51 -0.28 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.86 -0.31 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.23 -0.34 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.63 -0.36 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.05 -0.39 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.49 -0.38 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.94 -0.43 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.40 -0.45 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.02 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.04 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.06 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 -0.07 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 -0.08 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 -0.10 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 -0.12 37 0 83 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 -0.13 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 -0.15 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.52 -0.17 38 0 8 0
29SEP26 9.25 P 0.63 0.63 0.63 0.61 -0.19 38 1 1 +1
29SEP26 9.50 P 0.73 0.73 0.73 0.70 -0.21 37 1 1 +1
29SEP26 9.75 P 0.00 0.00 0.00 0.81 -0.22 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.92 -0.25 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.17 -0.27 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.45 -0.31 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.76 -0.30 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.09 -0.44 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.45 -0.43 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.83 -0.47 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.23 -0.48 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.65 -0.50 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.07 -0.52 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.52 -0.55 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.03 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.03 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.05 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.05 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 -0.06 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 -0.07 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 -0.09 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 -0.10 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.11 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 -0.13 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 -0.15 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 -0.16 38 0 0 0
30DEC26 9.25 P 0.78 0.78 0.78 0.78 -0.17 38 1 1 +1
30DEC26 9.50 P 0.00 0.00 0.00 0.88 -0.19 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 -0.21 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 -0.21 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.36 -0.24 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.64 -0.28 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.95 -0.31 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.28 -0.35 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.63 -0.36 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.99 -0.43 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.38 -0.45 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.78 -0.48 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.20 -0.50 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.63 -0.52 38 0 0 0
TOTAL PUT 680 4,317 +546
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$ 17.55
30MAR26 7.58 C 0.00 0.00 0.00 10.00 +0.57 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.84 +0.57 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.68 +0.53 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.52 +0.55 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.12 +0.55 72 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.72 +0.59 65 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.32 +0.57 56 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.91 +0.55 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.51 +0.55 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.11 +0.58 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.71 +0.57 49 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.31 +0.58 43 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.91 +0.57 36 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.51 +0.57 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.12 +0.57 43 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.73 +0.55 42 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.34 +0.54 42 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.96 +0.54 41 0 10 0
30MAR26 14.11 C 3.80 3.90 3.80 3.60 +0.51 42 6 84 +6
TOTAL CALL 6 106 +6
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.02 -0.03 40 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.04 -0.03 41 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.06 -0.05 41 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.10 -0.05 42 0 66 0
TOTAL PUT 0 114 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 59.85
26FEB26 38.00 C 0.00 0.00 0.00 21.92 -2.50 65 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 20.92 -2.51 59 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 19.93 -2.50 63 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 18.94 -2.50 64 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.95 -2.50 63 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.97 -2.50 63 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 16.00 -2.49 64 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 15.04 -2.48 64 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 14.09 -2.46 64 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 13.15 -2.45 64 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 12.24 -2.17 64 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 11.34 -2.41 64 0 89 0
26FEB26 50.00 C 0.00 0.00 0.00 10.47 -2.05 64 0 1,939 0
26FEB26 52.50 C 0.00 0.00 0.00 8.43 -2.27 64 0 237 0
26FEB26 55.00 C 0.00 0.00 0.00 6.61 -1.85 64 0 1,491 0
26FEB26 57.50 C 4.51 4.65 4.51 4.89 -1.87 61 4 1,809 +4
26FEB26 60.00 C 3.73 3.98 3.28 3.78 -1.50 64 83 1,929 +22
26FEB26 62.50 C 3.45 3.45 2.58 2.79 -1.28 65 87 1,188 +58
26FEB26 65.00 C 2.50 2.50 2.00 1.97 -1.19 65 77 1,935 +8
26FEB26 67.50 C 0.00 0.00 0.00 1.35 -1.01 65 0 431 0
26FEB26 70.00 C 1.51 1.51 1.18 0.91 -0.79 65 154 1,219 +10
26FEB26 72.50 C 1.10 1.10 1.07 0.60 -0.60 65 21 493 +20
26FEB26 75.00 C 1.06 1.06 0.80 0.38 -0.45 64 432 1,586 +240
26FEB26 77.50 C 0.59 0.67 0.59 0.24 -0.33 64 49 583 +49
26FEB26 80.00 C 0.45 0.46 0.45 0.15 -0.23 64 15 650 +10
26FEB26 82.50 C 0.00 0.00 0.00 0.09 -0.16 64 0 202 0
26FEB26 85.00 C 0.35 0.35 0.35 0.06 -0.11 65 4 132 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 -0.07 66 0 65 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.05 64 0 236 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.04 63 0 621 0
30MAR26 12.50 C 0.00 0.00 0.00 47.40 -2.50 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 46.90 -2.51 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 46.41 -2.50 125 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 45.91 -2.50 114 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 45.41 -2.50 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 44.91 -2.50 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 44.41 -2.51 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 43.92 -2.50 110 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 43.42 -2.50 99 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 42.92 -2.50 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 42.42 -2.50 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 41.93 -2.50 104 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 41.43 -2.50 97 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 40.93 -2.50 85 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 40.43 -2.50 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.93 -2.51 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.94 -2.50 85 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 37.94 -2.50 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.95 -2.50 82 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.95 -2.50 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.96 -2.50 77 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 33.96 -2.50 66 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 32.97 -2.50 73 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.97 -2.50 64 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 30.98 -2.50 68 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 29.99 -2.50 68 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 29.00 -2.50 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.01 -2.36 66 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 27.03 -2.36 67 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 26.05 -2.36 67 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 25.08 -2.35 67 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 24.11 -2.34 67 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 23.15 -2.33 67 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 22.20 -2.48 67 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 21.26 -2.34 67 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 20.34 -2.45 67 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 19.42 -2.02 67 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 18.52 -2.53 67 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 17.64 -2.19 67 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 16.78 -2.11 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.94 -2.07 67 0 4 0
30MAR26 46.00 C 0.00 0.00 0.00 15.11 -2.02 67 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 14.31 -1.82 67 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 13.54 -1.81 67 0 174 0
30MAR26 49.00 C 12.80 12.80 12.80 12.78 -1.81 67 1 91 +1
30MAR26 50.00 C 0.00 0.00 0.00 12.05 -1.80 67 0 1,786 0
30MAR26 52.50 C 0.00 0.00 0.00 10.35 -2.15 67 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 8.81 -1.67 67 0 516 0
30MAR26 57.50 C 0.00 0.00 0.00 7.34 -1.69 66 0 695 0
30MAR26 60.00 C 7.00 7.00 7.00 6.24 -1.56 67 2 438 -2
30MAR26 62.50 C 0.00 0.00 0.00 5.35 -1.29 69 0 631 0
30MAR26 65.00 C 0.00 0.00 0.00 4.43 -1.36 69 0 141 0
30MAR26 67.50 C 4.30 4.30 3.69 3.64 -1.32 68 33 128 +33
30MAR26 70.00 C 3.90 3.90 3.45 2.97 -1.18 68 28 414 +12
30MAR26 72.50 C 2.92 3.05 2.92 2.42 -1.04 68 7 273 +1
30MAR26 75.00 C 3.00 3.00 3.00 1.96 -0.91 68 15 302 +15
30MAR26 77.50 C 0.00 0.00 0.00 1.58 -0.79 68 0 130 0
30MAR26 80.00 C 2.00 2.00 2.00 1.27 -0.68 68 2 610 0
30MAR26 82.50 C 0.00 0.00 0.00 1.01 -0.59 68 0 193 0
30MAR26 85.00 C 1.31 1.31 1.31 0.81 -0.50 68 1 132 +1
30MAR26 87.50 C 0.00 0.00 0.00 0.64 -0.43 68 0 82 0
30MAR26 90.00 C 1.25 1.25 1.25 0.51 -0.36 68 42 203 +42
30MAR26 92.50 C 0.00 0.00 0.00 0.39 -0.32 67 0 165 0
29APR26 35.00 C 0.00 0.00 0.00 25.38 -2.44 68 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 24.46 -2.43 68 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 23.55 -2.41 68 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 22.65 -2.40 68 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 21.77 -2.38 68 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 20.91 -2.15 68 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 20.06 -2.34 68 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.23 -1.82 68 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 18.42 -2.04 68 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 17.63 -1.93 68 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.86 -1.87 68 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.11 -1.81 68 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.38 -1.90 68 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.67 -1.62 68 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.98 -1.86 68 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.32 -1.93 68 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.75 -1.53 68 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 10.33 -1.46 68 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 8.91 -1.64 67 0 560 0
29APR26 60.00 C 8.63 8.63 8.49 7.86 -1.53 68 9 518 +9
29APR26 62.50 C 0.00 0.00 0.00 6.96 -1.31 69 0 346 0
29APR26 65.00 C 6.82 6.82 5.80 6.12 -1.29 69 21 451 0
29APR26 67.50 C 0.00 0.00 0.00 5.29 -1.27 69 0 406 0
29APR26 70.00 C 0.00 0.00 0.00 4.56 -1.16 69 0 64 0
29APR26 72.50 C 4.30 4.30 4.30 3.92 -1.05 69 2 356 0
29APR26 75.00 C 0.00 0.00 0.00 3.36 -0.95 69 0 152 0
29APR26 77.50 C 0.00 0.00 0.00 2.88 -0.86 69 0 449 0
29APR26 80.00 C 0.00 0.00 0.00 2.39 -0.84 68 0 550 0
29APR26 82.50 C 0.00 0.00 0.00 2.04 -0.75 68 0 46 0
29APR26 85.00 C 0.00 0.00 0.00 1.74 -0.66 68 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 1.48 -0.59 68 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.26 -0.52 68 0 34 0
29APR26 92.50 C 1.76 1.76 1.76 1.07 -0.46 68 1 7 +1
28MAY26 35.00 C 0.00 0.00 0.00 25.71 -2.32 67 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 24.83 -2.28 67 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 23.96 -2.24 67 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 23.11 -2.19 67 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 22.27 -2.37 67 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 21.45 -2.10 67 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 20.65 -2.05 67 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 19.87 -2.31 67 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.10 -2.29 67 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.36 -2.25 67 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.63 -2.23 67 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.92 -1.81 67 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.23 -1.77 67 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.57 -1.72 67 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.92 -1.86 67 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.29 -1.66 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.81 -1.54 67 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.45 -1.60 67 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 10.14 -1.70 67 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 9.11 -1.60 67 0 57 0
28MAY26 62.50 C 0.00 0.00 0.00 8.22 -1.37 68 0 531 0
28MAY26 65.00 C 0.00 0.00 0.00 7.36 -1.34 69 0 13 0
28MAY26 67.50 C 0.00 0.00 0.00 6.52 -1.39 69 0 7 0
28MAY26 70.00 C 0.00 0.00 0.00 5.76 -1.33 68 0 23 0
28MAY26 72.50 C 0.00 0.00 0.00 5.08 -1.24 68 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 4.48 -1.15 68 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 3.95 -1.05 68 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 3.37 -1.08 67 0 1 0
28MAY26 82.50 C 0.00 0.00 0.00 2.96 -0.99 67 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 2.60 -0.90 67 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.29 -0.82 67 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.01 -0.74 67 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 46.00 -2.50 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 45.51 -2.50 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 45.01 -2.50 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 44.52 -2.50 67 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 44.03 -2.50 72 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 43.53 -2.50 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 43.04 -2.50 68 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 42.55 -2.50 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 42.05 -2.50 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 41.56 -2.50 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 41.07 -2.45 68 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 40.58 -2.49 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 40.08 -2.46 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 39.10 -2.50 65 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 38.12 -2.50 65 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 37.15 -2.50 66 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 36.18 -2.49 66 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 35.22 -2.49 66 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 34.26 -2.48 66 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 33.31 -2.48 66 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 32.36 -2.45 66 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 31.43 -2.42 66 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 30.51 -2.59 66 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 29.59 -2.51 66 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 28.70 -2.13 66 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 27.80 -2.29 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.93 -2.29 66 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 26.07 -2.19 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.21 -2.17 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.39 -2.11 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.58 -2.20 66 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 22.77 -2.09 66 0 15 0
29JUN26 40.00 C 22.55 22.75 21.50 22.00 -2.13 66 7 36 +1
29JUN26 41.00 C 0.00 0.00 0.00 21.24 -2.19 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.49 -2.19 66 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 19.75 -1.90 66 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 19.06 -1.81 66 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 18.37 -1.75 66 0 16 0
29JUN26 46.00 C 0.00 0.00 0.00 17.68 -1.65 66 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 17.02 -1.76 66 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 16.40 -1.59 66 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 15.79 -1.56 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.17 -1.60 66 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 13.77 -1.59 66 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 12.42 -1.62 66 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 11.27 -1.52 66 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 10.13 -1.53 66 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 9.17 -1.41 66 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 8.21 -1.49 66 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 7.42 -1.50 66 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 6.65 -1.56 66 0 132 0
29JUN26 72.50 C 0.00 0.00 0.00 6.17 -1.25 67 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 5.54 -1.15 67 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.94 -1.13 67 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 4.33 -1.11 66 0 2,628 0
29JUN26 82.50 C 0.00 0.00 0.00 3.86 -1.08 66 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 3.46 -1.00 66 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 3.12 -0.86 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.77 -0.85 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.49 -0.78 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 39.32 -2.47 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 38.39 -2.46 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 37.46 -2.46 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 36.55 -2.44 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 35.64 -2.43 66 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 34.74 -2.42 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 33.86 -2.41 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 32.98 -2.40 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.13 -2.37 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.29 -2.10 66 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 30.45 -2.35 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.64 -2.32 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.85 -2.28 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.06 -2.28 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.27 -1.89 66 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 26.53 -1.74 66 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 25.80 -1.65 66 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.07 -1.63 66 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 24.34 -1.55 66 0 1 0
29SEP26 40.00 C 22.30 22.30 22.30 23.67 -1.53 66 6 8 -6
29SEP26 41.00 C 0.00 0.00 0.00 23.01 -1.49 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.34 -1.46 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.67 -1.42 66 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 21.06 -2.02 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.46 -1.28 66 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.87 -1.30 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.28 -1.29 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.68 -1.33 66 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 18.15 -1.27 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.63 -1.23 66 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 16.34 -1.23 66 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 15.15 -1.17 66 0 23 0
29SEP26 57.50 C 13.58 13.58 13.58 14.06 -1.25 66 1 72 +1
29SEP26 60.00 C 0.00 0.00 0.00 12.98 -1.30 66 0 44 0
29SEP26 62.50 C 0.00 0.00 0.00 12.07 -1.27 66 0 82 0
29SEP26 65.00 C 0.00 0.00 0.00 11.17 -1.32 66 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 10.33 -1.39 66 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 9.60 -1.43 66 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 8.87 -1.50 66 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 8.20 -1.42 66 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 7.64 -1.26 66 0 548 0
29SEP26 80.00 C 0.00 0.00 0.00 7.07 -1.24 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.50 -1.22 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 6.07 -1.07 66 0 192 0
29SEP26 87.50 C 0.00 0.00 0.00 5.64 -1.01 66 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 5.21 -0.99 66 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.81 -0.95 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.51 -2.02 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.86 -2.02 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.21 -2.02 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.57 -2.02 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.00 -1.31 66 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 23.43 -1.87 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.85 -1.88 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.28 -1.87 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.71 -1.87 66 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 21.18 -1.82 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.68 -1.22 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 20.19 -1.70 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.69 -1.06 66 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 18.45 -1.09 66 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.39 -1.03 66 0 2 0
30DEC26 57.50 C 15.50 15.50 15.50 16.34 -1.04 66 2 936 +2
30DEC26 60.00 C 0.00 0.00 0.00 15.31 -1.12 66 2 1,800 0
30DEC26 62.50 C 14.50 14.50 14.50 14.45 -1.12 66 2 888 +2
30DEC26 65.00 C 0.00 0.00 0.00 13.59 -1.09 66 0 100 0
30DEC26 67.50 C 0.00 0.00 0.00 12.73 -1.29 66 0 285 0
30DEC26 70.00 C 0.00 0.00 0.00 12.01 -1.31 66 0 250 0
30DEC26 72.50 C 0.00 0.00 0.00 11.33 -1.36 66 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 10.64 -1.46 66 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 9.98 -1.40 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.45 -1.22 66 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.92 -1.20 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.38 -1.19 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.86 -1.16 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.46 -1.00 66 2 3 0
30DEC26 92.50 C 0.00 0.00 0.00 7.05 -0.97 66 0 0 0
TOTAL CALL 1,112 45,328 +534
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 0.00 64 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 0.00 63 0 152 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 +0.01 64 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.08 +0.02 64 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.10 +0.02 63 0 503 0
26FEB26 46.00 P 0.00 0.00 0.00 0.16 +0.05 64 0 359 0
26FEB26 47.00 P 0.00 0.00 0.00 0.22 +0.05 64 0 843 0
26FEB26 48.00 P 0.20 0.20 0.15 0.29 +0.07 63 21 756 +20
26FEB26 49.00 P 0.23 0.23 0.23 0.40 +0.10 63 20 883 +20
26FEB26 50.00 P 0.00 0.00 0.00 0.52 +0.12 63 0 753 0
26FEB26 52.50 P 0.58 0.79 0.58 0.96 +0.23 63 86 655 +30
26FEB26 55.00 P 0.00 0.00 0.00 1.62 +0.38 63 0 1,111 0
26FEB26 57.50 P 2.10 2.71 2.10 2.52 +0.56 62 146 2,241 +100
26FEB26 60.00 P 3.52 4.12 3.52 3.76 +0.86 63 36 1,571 +29
26FEB26 62.50 P 5.75 5.75 5.75 5.41 +1.11 66 3 2,352 -3
26FEB26 65.00 P 0.00 0.00 0.00 7.18 +1.34 68 0 436 0
26FEB26 67.50 P 0.00 0.00 0.00 8.87 +1.31 64 0 351 0
26FEB26 70.00 P 0.00 0.00 0.00 10.93 +1.46 64 0 196 0
26FEB26 72.50 P 0.00 0.00 0.00 13.13 +1.58 64 0 156 0
26FEB26 75.00 P 0.00 0.00 0.00 15.44 +1.68 64 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 17.81 +1.73 64 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 20.23 +1.76 64 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 22.68 +1.76 64 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.16 +2.19 65 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.65 +1.95 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.15 +1.66 0 0 6 0
26FEB26 92.50 P 0.00 0.00 0.00 32.65 +2.12 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 135 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 68 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 68 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 0.00 67 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 0.00 68 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 0.00 67 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.11 +0.01 67 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.15 +0.02 68 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.19 +0.03 67 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.25 +0.03 67 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.32 +0.04 67 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.40 +0.07 67 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.50 +0.08 67 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.62 +0.11 67 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.72 +0.10 67 0 38 0
30MAR26 45.00 P 0.81 0.81 0.81 0.88 +0.14 67 111 178 +24
30MAR26 46.00 P 0.00 0.00 0.00 1.03 +0.14 66 0 75 0
30MAR26 47.00 P 1.09 1.10 1.09 1.24 +0.19 67 33 169 +21
30MAR26 48.00 P 0.00 0.00 0.00 1.45 +0.21 66 0 79 0
30MAR26 49.00 P 0.00 0.00 0.00 1.68 +0.23 66 0 588 0
30MAR26 50.00 P 1.86 1.86 1.86 1.95 +0.29 66 30 675 +30
30MAR26 52.50 P 0.00 0.00 0.00 2.71 +0.38 66 0 85 0
30MAR26 55.00 P 3.35 3.75 3.35 3.64 +0.50 66 7 246 0
30MAR26 57.50 P 5.02 5.02 4.61 4.73 +0.62 66 14 546 +13
30MAR26 60.00 P 0.00 0.00 0.00 6.15 +0.91 67 0 219 0
30MAR26 62.50 P 7.74 8.00 7.74 7.79 +0.99 69 14 234 -4
30MAR26 65.00 P 0.00 0.00 0.00 9.45 +1.17 70 0 83 0
30MAR26 67.50 P 0.00 0.00 0.00 11.28 +1.26 71 0 146 0
30MAR26 70.00 P 0.00 0.00 0.00 12.78 +1.02 67 0 96 0
30MAR26 72.50 P 0.00 0.00 0.00 14.76 +1.33 67 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 16.81 +1.17 67 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 18.93 +1.26 67 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 21.14 +1.27 67 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 23.39 +1.31 67 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.71 +1.33 67 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 28.05 +1.34 67 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.43 +1.33 67 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.84 +1.58 67 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.30 +0.05 68 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.37 +0.06 68 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.46 +0.08 68 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.55 +0.08 68 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.67 +0.11 68 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.80 +0.14 68 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.95 +0.19 68 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.12 +0.23 68 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 1.29 +0.24 68 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 1.50 +0.25 68 0 35 0
29APR26 45.00 P 0.00 0.00 0.00 1.73 +0.34 68 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 1.95 +0.34 68 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 2.17 +0.34 67 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 2.45 +0.39 67 0 48 0
29APR26 49.00 P 0.00 0.00 0.00 2.73 +0.39 67 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 3.06 +0.44 67 0 56 0
29APR26 52.50 P 0.00 0.00 0.00 3.94 +0.52 66 0 110 0
29APR26 55.00 P 5.00 5.00 5.00 5.28 +0.96 69 1 253 0
29APR26 57.50 P 0.00 0.00 0.00 6.22 +0.84 66 0 587 0
29APR26 60.00 P 7.14 7.14 7.14 7.69 +1.02 68 14 481 0
29APR26 62.50 P 8.94 8.94 8.94 9.21 +1.06 68 14 211 +14
29APR26 65.00 P 0.00 0.00 0.00 10.92 +1.14 69 0 350 0
29APR26 67.50 P 0.00 0.00 0.00 12.40 +0.93 68 0 468 0
29APR26 70.00 P 0.00 0.00 0.00 14.20 +1.01 68 0 153 0
29APR26 72.50 P 0.00 0.00 0.00 16.05 +1.06 68 0 111 0
29APR26 75.00 P 0.00 0.00 0.00 18.03 +1.11 68 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 20.04 +1.12 68 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 22.15 +1.17 68 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 24.29 +1.18 68 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.50 +1.22 68 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.74 +1.20 68 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.03 +1.19 68 0 46 0
29APR26 92.50 P 33.10 34.70 32.90 33.35 +1.42 68 26 43 +26
28MAY26 35.00 P 0.00 0.00 0.00 0.55 +0.05 67 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.67 +0.07 67 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.79 +0.10 67 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.92 +0.10 67 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.09 +0.14 67 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.26 +0.15 67 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 1.44 +0.16 67 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.66 +0.25 67 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.89 +0.28 67 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.12 +0.23 67 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.40 +0.28 67 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 2.69 +0.40 67 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 2.90 +0.32 66 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.20 +0.33 66 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 3.56 +0.40 66 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 3.91 +0.43 66 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 4.88 +0.51 66 0 137 0
28MAY26 55.00 P 0.00 0.00 0.00 5.96 +0.58 66 0 177 0
28MAY26 57.50 P 0.00 0.00 0.00 7.24 +0.66 66 0 47 0
28MAY26 60.00 P 0.00 0.00 0.00 8.69 +0.81 67 0 7 0
28MAY26 62.50 P 0.00 0.00 0.00 10.29 +0.95 67 0 8 0
28MAY26 65.00 P 11.80 11.80 11.80 11.99 +1.02 69 15 15 +15
28MAY26 67.50 P 0.00 0.00 0.00 13.48 +0.80 67 0 6 0
28MAY26 70.00 P 0.00 0.00 0.00 15.21 +0.77 67 0 15 0
28MAY26 72.50 P 0.00 0.00 0.00 17.07 +0.88 67 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.94 +0.84 67 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.96 +0.93 67 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.97 +0.92 67 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.08 +0.96 67 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.22 +1.00 67 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.38 +0.95 67 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.63 +0.99 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 67 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 67 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 66 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 0.00 65 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 0.00 66 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.01 66 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 +0.01 66 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 +0.02 66 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 +0.02 66 0 41 0
29JUN26 29.00 P 0.00 0.00 0.00 0.28 +0.04 66 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.34 +0.04 66 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.42 +0.05 66 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.51 +0.06 66 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.60 +0.05 66 0 16 0
29JUN26 34.00 P 0.00 0.00 0.00 0.73 +0.09 66 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.86 +0.12 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.99 +0.12 66 0 110 0
29JUN26 37.00 P 0.00 0.00 0.00 1.16 +0.16 66 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 1.34 +0.17 66 0 46 0
29JUN26 39.00 P 0.00 0.00 0.00 1.51 +0.21 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.73 +0.25 66 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.97 +0.30 66 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.20 +0.30 66 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.46 +0.34 66 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.76 +0.41 66 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 3.06 +0.44 66 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 3.36 +0.44 66 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.58 +0.37 65 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.95 +0.45 65 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 4.31 +0.46 65 0 135 0
29JUN26 50.00 P 0.00 0.00 0.00 4.67 +0.46 65 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 5.72 +0.60 65 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 6.95 +0.74 66 0 285 0
29JUN26 57.50 P 0.00 0.00 0.00 8.35 +0.87 66 0 59 0
29JUN26 60.00 P 0.00 0.00 0.00 9.69 +0.80 66 0 87 0
29JUN26 62.50 P 0.00 0.00 0.00 11.21 +0.89 66 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 12.74 +0.82 66 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 14.44 +0.83 66 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 16.15 +0.75 66 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 17.98 +0.81 66 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 19.85 +0.84 66 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 21.77 +0.83 66 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 23.79 +0.91 66 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 25.82 +0.87 66 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.92 +0.88 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.07 +0.94 66 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.22 +0.88 66 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.44 +0.88 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.03 66 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.04 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.04 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 +0.05 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 +0.06 66 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.49 +0.08 66 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.59 +0.10 66 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.69 +0.10 66 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.83 +0.14 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.97 +0.15 66 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.11 +0.15 66 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.28 +0.18 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.47 +0.22 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.66 +0.22 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.86 +0.28 66 0 13 0
29SEP26 36.00 P 0.00 0.00 0.00 2.11 +0.34 66 0 0 0
29SEP26 37.00 P 2.05 2.05 2.05 2.36 +0.38 66 15 32 +15
29SEP26 38.00 P 0.00 0.00 0.00 2.61 +0.32 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.87 +0.41 66 0 21 0
29SEP26 40.00 P 0.00 0.00 0.00 3.18 +0.47 66 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 3.50 +0.52 66 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.82 +0.54 66 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.13 +0.54 66 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.50 +0.60 66 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.89 +0.69 66 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 5.28 +0.71 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.68 +0.73 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.89 +0.56 65 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.33 +0.62 65 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.99 +0.90 66 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 8.16 +0.96 66 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 9.44 +1.08 66 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 10.81 +1.08 66 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 12.21 +1.01 66 0 53 0
29SEP26 62.50 P 0.00 0.00 0.00 13.77 +1.01 66 0 36 0
29SEP26 65.00 P 0.00 0.00 0.00 15.33 +0.93 66 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 16.97 +0.86 66 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 18.71 +0.83 66 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 20.46 +0.75 66 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 22.27 +0.76 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.18 +0.84 66 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 26.09 +0.78 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.02 +0.75 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.07 +1.67 66 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.12 +1.71 66 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.18 +1.72 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.28 +1.77 66 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.80 +0.48 66 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 4.13 +0.48 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.46 +0.61 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.80 +0.50 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.21 +0.58 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.61 +0.63 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.01 +0.79 66 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 6.42 +0.64 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.83 +0.65 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.28 +0.89 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.76 +0.98 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.25 +1.03 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.73 +1.05 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.94 +1.09 66 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.33 +1.26 66 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 12.74 +1.31 66 0 914 0
30DEC26 60.00 P 0.00 0.00 0.00 14.17 +1.24 66 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 15.77 +1.26 66 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 17.36 +1.13 66 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 18.97 +1.08 66 0 220 0
30DEC26 70.00 P 0.00 0.00 0.00 20.72 +0.96 66 0 220 0
30DEC26 72.50 P 0.00 0.00 0.00 22.50 +1.42 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.28 +1.43 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.10 +1.47 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.03 +0.82 66 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 29.97 +1.62 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.91 +1.63 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.87 +1.65 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.94 +1.77 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.02 +1.81 66 0 0 0
TOTAL PUT 606 33,068 +350
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$ 42.34
26FEB26 26.00 C 0.00 0.00 0.00 16.38 +0.29 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 15.39 +0.30 65 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 14.39 +0.30 57 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.39 +0.30 47 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.39 +0.30 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.39 +0.29 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.39 +0.29 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.40 +0.30 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.40 +0.30 31 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.40 +0.29 24 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 6.41 +0.17 28 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 5.43 +0.32 28 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 4.47 +0.26 28 0 87 0
26FEB26 39.00 C 3.75 4.00 3.54 3.56 +0.25 28 9 616 -4
26FEB26 40.00 C 2.70 2.70 2.70 2.73 +0.22 28 1 796 -1
26FEB26 41.00 C 2.41 2.41 2.08 2.01 +0.19 28 26 734 -26
26FEB26 42.00 C 1.57 1.65 1.32 1.35 +0.10 27 95 830 +5
26FEB26 43.00 C 0.98 0.98 0.89 0.94 +0.08 29 57 368 +24
26FEB26 44.00 C 0.62 0.71 0.58 0.59 +0.04 28 25 319 +15
26FEB26 45.00 C 0.47 0.47 0.39 0.34 +0.01 28 119 442 +12
26FEB26 46.00 C 0.31 0.31 0.31 0.19 +0.01 28 15 264 0
26FEB26 47.00 C 0.00 0.00 0.00 0.10 0.00 28 0 123 0
26FEB26 48.00 C 0.00 0.00 0.00 0.05 0.00 28 0 70 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 0.00 29 0 119 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 25.41 +0.30 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 24.91 +0.30 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.42 +0.30 77 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 23.92 +0.30 71 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.42 +0.30 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.92 +0.30 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.42 +0.29 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.43 +0.30 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.43 +0.30 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.44 +0.30 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.44 +0.26 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 17.44 +0.11 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 16.45 +0.30 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.45 +0.31 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.46 +0.30 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.46 +0.31 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 12.47 +0.31 33 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 11.48 +0.31 33 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 10.49 +0.17 32 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 9.51 +0.02 31 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 8.54 +0.31 31 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 7.59 +0.29 31 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 6.67 +0.31 31 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 5.79 +0.28 31 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 4.95 +0.39 31 0 169 0
30MAR26 39.00 C 0.00 0.00 0.00 4.18 +0.12 31 0 290 0
30MAR26 40.00 C 3.50 3.50 3.50 3.47 +0.26 31 1 117 +1
30MAR26 41.00 C 0.00 0.00 0.00 2.77 +0.16 30 0 353 0
30MAR26 42.00 C 2.24 2.26 2.16 2.26 +0.20 30 35 456 +15
30MAR26 43.00 C 1.81 1.81 1.75 1.80 +0.16 31 27 1,276 -2
30MAR26 44.00 C 1.37 1.39 1.37 1.44 +0.15 31 3 233 +3
30MAR26 45.00 C 1.20 1.20 1.06 1.11 +0.11 31 52 237 +12
30MAR26 46.00 C 0.00 0.00 0.00 0.84 +0.09 31 0 437 0
30MAR26 47.00 C 0.00 0.00 0.00 0.62 +0.07 31 0 241 0
30MAR26 48.00 C 0.00 0.00 0.00 0.46 +0.06 31 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.33 +0.04 31 0 91 0
30MAR26 50.00 C 0.37 0.37 0.37 0.23 +0.03 31 20 161 +17
30MAR26 52.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 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 16.51 +0.30 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 15.52 +0.30 34 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 14.53 +0.30 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 13.54 +0.30 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.55 +0.29 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.57 +0.29 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.61 +0.29 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.66 +0.17 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.73 +0.50 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.82 +0.27 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.96 +0.30 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.13 +0.29 31 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 5.36 +0.30 31 0 158 0
29APR26 39.00 C 0.00 0.00 0.00 4.64 +0.28 31 0 120 0
29APR26 40.00 C 0.00 0.00 0.00 3.98 +0.26 31 0 82 0
29APR26 41.00 C 0.00 0.00 0.00 3.30 +0.14 30 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 2.82 +0.22 31 0 50 0
29APR26 43.00 C 0.00 0.00 0.00 2.36 +0.20 31 0 37 0
29APR26 44.00 C 1.91 1.96 1.91 1.96 +0.13 31 8 18 +1
29APR26 45.00 C 1.66 1.67 1.66 1.64 +0.13 31 16 72 +4
29APR26 46.00 C 1.37 1.38 1.37 1.33 +0.10 31 35 59 +35
29APR26 47.00 C 1.11 1.16 1.11 1.07 +0.09 31 236 399 +199
29APR26 48.00 C 0.00 0.00 0.00 0.85 +0.07 31 0 152 0
29APR26 49.00 C 0.00 0.00 0.00 0.67 +0.06 31 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.51 +0.03 31 0 20 0
29APR26 52.50 C 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.06 0.00 31 0 13 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.58 +0.25 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.60 +0.14 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.63 +0.35 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.67 +0.24 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.73 -0.01 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.80 +0.24 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.90 +0.03 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.04 +0.49 32 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.21 +0.49 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.43 +0.46 32 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.69 +0.10 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.00 +0.31 32 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 4.36 +0.25 32 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 3.70 +0.14 31 0 60 0
28MAY26 42.00 C 0.00 0.00 0.00 3.22 +0.21 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 2.74 +0.16 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.37 +0.16 32 0 0 0
28MAY26 45.00 C 2.09 2.09 2.09 2.04 +0.15 32 15 100 +15
28MAY26 46.00 C 1.74 1.74 1.74 1.73 +0.16 32 1 26 0
28MAY26 47.00 C 0.00 0.00 0.00 1.45 +0.14 32 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 1.20 +0.12 32 0 16 0
28MAY26 49.00 C 0.00 0.00 0.00 0.99 +0.11 32 0 1 0
28MAY26 50.00 C 0.00 0.00 0.00 0.81 +0.09 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.47 +0.05 32 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.15 - 32 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 0.08 - 31 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 22.50 +0.30 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.51 +0.30 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.52 +0.30 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.53 +0.30 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.54 +0.30 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.55 +0.22 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.56 +0.30 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.57 +0.29 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.59 +0.26 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.62 +0.16 32 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 12.65 +0.32 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.70 +0.27 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 10.78 +0.04 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 9.87 +0.01 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 8.99 +0.12 32 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.15 +0.43 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.36 +0.44 32 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.60 +0.20 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.89 +0.28 32 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 5.23 +0.28 32 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 4.61 +0.21 32 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 4.06 +0.24 32 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.49 +0.20 31 0 155 0
29JUN26 43.00 C 3.15 3.15 3.15 3.04 +0.15 31 10 184 +10
29JUN26 44.00 C 0.00 0.00 0.00 2.65 +0.14 31 0 53 0
29JUN26 45.00 C 0.00 0.00 0.00 2.31 +0.13 32 0 164 0
29JUN26 46.00 C 2.05 2.05 2.02 2.02 +0.14 32 17 83 +2
29JUN26 47.00 C 1.76 1.76 1.76 1.74 +0.09 32 15 157 +15
29JUN26 48.00 C 1.64 1.64 1.64 1.50 +0.09 32 2 70 +2
29JUN26 49.00 C 0.00 0.00 0.00 1.22 +0.03 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 1.05 +0.04 32 0 83 0
29JUN26 52.50 C 0.00 0.00 0.00 0.68 +0.05 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.43 +0.03 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.27 +0.02 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 0.00 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 0.00 32 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 18.54 +0.29 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.56 +0.23 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.58 +0.29 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.61 +0.28 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.66 +0.27 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.72 +0.26 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.80 +0.25 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.91 +0.23 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.04 +0.21 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.22 +0.20 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.42 +0.22 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.67 +0.16 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.95 +0.21 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.28 +0.13 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.64 +0.18 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.05 +0.27 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.49 +0.23 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 4.98 +0.21 31 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.49 +0.17 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.06 +0.15 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.59 +0.07 31 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 3.23 +0.05 31 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 2.93 +0.10 31 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.62 +0.06 31 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.36 +0.08 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.08 0.00 31 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.86 +0.01 31 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.38 -0.01 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.01 -0.03 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.73 -0.03 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.38 -0.04 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 16.63 +0.26 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.70 +0.25 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.78 +0.22 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.89 +0.21 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.03 +0.18 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.19 +0.15 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.40 +0.15 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.62 +0.11 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.89 +0.10 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.17 +0.06 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.52 +0.06 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.86 +0.24 30 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 7.28 +0.23 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.70 +0.02 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.17 +0.06 30 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 5.66 +0.15 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.12 +0.05 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 4.70 +0.04 30 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.33 +0.07 30 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 3.96 +0.04 30 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 3.61 +0.03 30 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.31 +0.05 30 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.04 +0.05 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.78 +0.02 31 0 33 0
30DEC26 50.00 C 2.60 2.60 2.60 2.45 -0.05 30 10 66 +10
30DEC26 52.50 C 0.00 0.00 0.00 1.90 -0.13 30 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 1.48 -0.10 30 0 33 0
30DEC26 57.50 C 0.00 0.00 0.00 1.14 -0.09 30 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.87 -0.08 30 0 0 0
TOTAL CALL 850 14,012 +364
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 339 0
26FEB26 36.00 P 0.06 0.06 0.06 0.01 -0.01 29 20 293 0
26FEB26 37.00 P 0.09 0.10 0.08 0.03 -0.02 29 27 593 -17
26FEB26 38.00 P 0.14 0.14 0.14 0.07 -0.04 28 1 898 -1
26FEB26 39.00 P 0.20 0.21 0.20 0.16 -0.07 28 22 561 -1
26FEB26 40.00 P 0.36 0.42 0.36 0.33 -0.11 28 599 703 +316
26FEB26 41.00 P 0.60 0.71 0.60 0.61 -0.15 28 63 224 -3
26FEB26 42.00 P 1.05 1.11 1.02 1.01 -0.20 29 48 85 +13
26FEB26 43.00 P 0.00 0.00 0.00 1.55 -0.24 29 0 40 0
26FEB26 44.00 P 2.06 2.06 2.02 2.23 -0.27 30 20 55 0
26FEB26 45.00 P 0.00 0.00 0.00 2.93 -0.38 28 0 18 0
26FEB26 46.00 P 0.00 0.00 0.00 3.79 -0.42 28 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 4.71 -0.45 28 0 50 0
26FEB26 48.00 P 0.00 0.00 0.00 5.67 -0.48 28 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 6.66 -0.38 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.66 -0.30 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.16 -0.30 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.66 -0.30 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.16 -0.30 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.66 -0.30 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 85 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 56 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 192 0
30MAR26 35.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 81 0
30MAR26 36.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 950 0
30MAR26 37.00 P 0.33 0.33 0.33 0.30 -0.03 31 3 188 0
30MAR26 38.00 P 0.49 0.49 0.49 0.47 -0.05 31 20 679 +20
30MAR26 39.00 P 0.72 0.72 0.67 0.70 -0.06 31 69 305 +49
30MAR26 40.00 P 0.00 0.00 0.00 1.00 -0.08 31 30 471 0
30MAR26 41.00 P 0.00 0.00 0.00 1.38 -0.10 31 0 107 0
30MAR26 42.00 P 0.00 0.00 0.00 1.84 -0.12 32 0 362 0
30MAR26 43.00 P 0.00 0.00 0.00 2.38 -0.13 32 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 3.00 -0.08 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 3.58 -0.28 31 0 0 0
30MAR26 46.00 P 4.60 4.60 4.60 4.32 -0.35 31 1 9 0
30MAR26 47.00 P 0.00 0.00 0.00 5.12 -0.38 31 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 5.96 -0.44 31 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 6.84 -0.48 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.76 -0.44 31 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 10.17 -0.37 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.66 -0.30 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.16 -0.30 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.66 -0.30 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.16 -0.30 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 31 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 108 0
29APR26 36.00 P 0.00 0.00 0.00 0.40 -0.03 31 0 46 0
29APR26 37.00 P 0.00 0.00 0.00 0.58 -0.04 31 0 71 0
29APR26 38.00 P 0.00 0.00 0.00 0.80 -0.07 31 0 103 0
29APR26 39.00 P 0.00 0.00 0.00 1.09 -0.07 31 0 287 0
29APR26 40.00 P 1.43 1.44 1.43 1.43 -0.09 31 24 282 +15
29APR26 41.00 P 1.84 1.84 1.81 1.83 -0.11 32 17 100 +15
29APR26 42.00 P 2.35 2.36 2.35 2.32 -0.12 32 52 65 +40
29APR26 43.00 P 2.77 2.90 2.77 2.84 -0.16 32 30 60 +30
29APR26 44.00 P 0.00 0.00 0.00 3.46 -0.14 32 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.00 -0.28 31 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.70 -0.35 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.46 -0.11 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.25 -0.43 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.08 -0.43 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.95 -0.25 31 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 10.25 -0.29 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.67 -0.29 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.16 -0.30 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.66 -0.30 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 4 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.76 -0.02 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 1.01 -0.03 32 0 0 0
28MAY26 38.00 P 1.26 1.26 1.26 1.31 -0.04 32 13 13 +13
28MAY26 39.00 P 0.00 0.00 0.00 1.64 -0.07 32 0 15 0
28MAY26 40.00 P 2.02 2.02 2.02 2.02 -0.10 32 1 16 +1
28MAY26 41.00 P 2.47 2.47 2.47 2.47 -0.12 32 2 34 +2
28MAY26 42.00 P 2.99 2.99 2.99 2.99 -0.13 32 3 3 +3
28MAY26 43.00 P 0.00 0.00 0.00 3.55 -0.13 32 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 4.15 -0.18 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.76 -0.16 32 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 5.46 -0.19 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.20 -0.26 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.96 -0.22 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.78 -0.43 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.60 -0.30 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.79 -0.33 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.09 -0.47 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.46 - 32 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 17.88 - 32 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 42 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 34 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 -0.03 32 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.29 -0.04 32 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.41 -0.05 32 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.56 -0.06 32 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.75 -0.07 32 0 165 0
29JUN26 36.00 P 0.00 0.00 0.00 1.01 -0.06 32 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.28 -0.05 32 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 1.61 -0.06 32 0 242 0
29JUN26 39.00 P 0.00 0.00 0.00 1.96 -0.01 32 0 100 0
29JUN26 40.00 P 0.00 0.00 0.00 2.33 -0.10 32 0 84 0
29JUN26 41.00 P 0.00 0.00 0.00 2.80 -0.11 32 0 87 0
29JUN26 42.00 P 0.00 0.00 0.00 3.30 -0.14 32 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 3.86 -0.20 32 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 4.46 -0.17 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.09 -0.16 32 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 5.79 -0.17 32 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 6.49 -0.18 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 7.26 -0.25 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.03 -0.27 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.85 -0.29 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.98 -0.31 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.23 -0.34 32 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 15.55 -0.37 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.94 -0.46 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.36 -0.46 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 -0.06 31 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 -0.07 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.37 -0.08 31 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.49 -0.09 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.64 -0.10 31 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.83 -0.11 31 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.03 -0.18 31 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.29 -0.19 31 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.62 -0.17 32 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 1.95 -0.18 32 0 16 0
29SEP26 38.00 P 0.00 0.00 0.00 2.25 -0.28 31 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.66 -0.29 31 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.09 -0.34 31 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.58 -0.35 31 0 75 0
29SEP26 42.00 P 0.00 0.00 0.00 4.09 -0.25 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.65 -0.41 31 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.22 -0.46 31 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 5.86 -0.48 31 0 0 0
29SEP26 46.00 P 6.84 6.84 6.84 6.51 -0.46 31 1 5 +1
29SEP26 47.00 P 0.00 0.00 0.00 7.21 -0.53 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.92 -0.52 31 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.66 -0.59 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.44 -0.61 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.46 -0.67 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.61 -0.55 32 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 15.84 -0.32 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.14 -0.32 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.50 -0.32 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 -0.06 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 -0.07 30 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.32 -0.09 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 -0.11 30 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.56 -0.12 30 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.71 -0.14 30 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.90 -0.18 30 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.10 -0.19 30 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 1.35 -0.25 30 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.61 -0.29 30 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.00 -0.24 31 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.34 -0.28 31 0 0 0
30DEC26 38.00 P 3.05 3.05 3.05 2.74 -0.29 31 2 10 0
30DEC26 39.00 P 0.00 0.00 0.00 3.16 -0.30 31 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 3.53 -0.43 30 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 4.01 -0.45 30 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 4.66 -0.36 31 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 5.08 -0.52 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.65 -0.54 30 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 6.28 -0.58 30 0 0 0
30DEC26 46.00 P 7.55 7.55 7.55 6.92 -0.60 30 1 1 +1
30DEC26 47.00 P 0.00 0.00 0.00 7.59 -0.62 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.30 -0.39 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.02 -0.40 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.77 -0.39 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.74 -0.39 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.84 -0.39 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.03 -0.37 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.29 -0.36 30 0 0 0
TOTAL PUT 1,069 13,578 +497
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$ 13.08
26FEB26 9.00 C 0.00 0.00 0.00 4.10 +0.06 63 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.85 +0.06 58 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.60 +0.06 54 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.35 +0.06 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.10 +0.06 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.60 +0.06 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.10 +0.05 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.62 +0.09 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.17 +0.07 32 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.78 +0.05 32 0 112 0
26FEB26 13.00 C 0.44 0.44 0.44 0.46 +0.01 31 3 80 0
26FEB26 13.50 C 0.26 0.26 0.26 0.26 +0.01 33 91 884 +91
26FEB26 14.00 C 0.14 0.17 0.13 0.13 0.00 33 52 1,455 0
26FEB26 14.50 C 0.08 0.08 0.08 0.06 0.00 33 1 1,095 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.01 0.00 39 0 243 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 49 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 58 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 4.86 +0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.62 +0.06 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.37 +0.01 42 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.12 +0.06 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.87 +0.08 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.63 +0.09 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.38 +0.09 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.14 +0.01 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.66 +0.01 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.21 +0.10 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.78 -0.01 35 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.40 +0.08 36 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.06 +0.05 35 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.78 +0.03 35 0 32 0
30MAR26 13.50 C 0.00 0.00 0.00 0.58 +0.04 36 0 333 0
30MAR26 14.00 C 0.43 0.43 0.41 0.41 +0.03 36 80 402 +30
30MAR26 14.50 C 0.27 0.32 0.27 0.28 +0.01 36 48 3,150 0
30MAR26 15.00 C 0.23 0.23 0.23 0.18 0.00 36 2 279 +2
30MAR26 15.50 C 0.14 0.14 0.14 0.12 0.00 36 3 387 +3
30MAR26 16.00 C 0.00 0.00 0.00 0.08 0.00 37 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 0.00 37 0 814 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 0.00 37 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 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 60 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 71 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 4.15 -0.01 37 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.91 -0.02 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.67 +0.09 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.44 +0.06 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.21 +0.02 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.76 +0.09 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.34 +0.04 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.96 +0.11 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.61 +0.10 38 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.29 +0.07 37 0 0 0
29APR26 13.00 C 1.07 1.07 1.07 1.03 +0.06 38 15 880 +15
29APR26 13.50 C 0.77 0.79 0.77 0.81 +0.06 38 36 1,641 0
29APR26 14.00 C 0.62 0.62 0.62 0.63 +0.03 38 14 1,330 +14
29APR26 14.50 C 0.48 0.53 0.48 0.49 +0.03 38 25 998 +25
29APR26 15.00 C 0.37 0.37 0.37 0.37 +0.02 38 15 407 0
29APR26 15.50 C 0.00 0.00 0.00 0.28 +0.02 39 0 25 0
29APR26 16.00 C 0.24 0.25 0.24 0.20 +0.01 38 30 98 +30
29APR26 16.50 C 0.21 0.21 0.21 0.15 +0.01 38 15 95 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 +0.01 39 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 0.00 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 37 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 4.20 +0.04 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.97 +0.04 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.74 +0.12 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.51 +0.12 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.29 +0.01 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.87 +0.13 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.48 +0.12 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.12 +0.02 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.79 +0.09 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.45 +0.03 37 0 700 0
28MAY26 13.00 C 1.25 1.25 1.25 1.20 +0.03 38 15 715 0
28MAY26 13.50 C 0.00 0.00 0.00 0.99 +0.03 38 0 0 0
28MAY26 14.00 C 0.79 0.79 0.75 0.80 +0.02 38 29 44 +29
28MAY26 14.50 C 0.00 0.00 0.00 0.65 +0.02 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.52 +0.02 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.42 +0.02 39 0 27 0
28MAY26 16.00 C 0.00 0.00 0.00 0.34 +0.02 39 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.27 +0.01 40 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.71 +0.07 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.48 +0.12 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.25 +0.09 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.02 +0.09 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.80 +0.15 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.59 +0.16 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.38 +0.10 39 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.97 +0.13 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.60 +0.08 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.25 +0.11 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.93 +0.09 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.65 +0.08 39 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.40 +0.07 39 620 2,173 +620
29JUN26 13.50 C 0.00 0.00 0.00 1.18 +0.07 39 620 687 +610
29JUN26 14.00 C 0.92 0.92 0.92 0.96 +0.03 38 30 106 +30
29JUN26 14.50 C 0.82 0.82 0.82 0.79 +0.02 38 15 192 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.66 +0.02 38 0 30 0
29JUN26 15.50 C 0.53 0.53 0.53 0.56 +0.04 39 15 77 +15
29JUN26 16.00 C 0.46 0.46 0.46 0.47 +0.03 40 15 82 +15
29JUN26 16.50 C 0.39 0.41 0.39 0.38 +0.02 39 25 67 +25
29JUN26 17.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.25 +0.01 39 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 0.00 39 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 0.00 39 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 +0.01 40 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 0.03 -0.01 39 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 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.28 +0.10 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.06 +0.09 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.85 +0.12 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.64 +0.08 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.44 +0.11 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.06 +0.07 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.71 +0.05 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.39 +0.09 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.10 +0.02 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.83 0.00 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.60 +0.02 40 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.39 0.00 40 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.24 +0.04 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 +0.03 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 +0.04 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.80 +0.03 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.69 +0.04 41 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 +0.01 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 +0.01 40 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.36 +0.01 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 +0.01 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 +0.01 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 0.00 40 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 0.00 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 0.00 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.01 41 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 0.00 40 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 40 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 4.35 +0.07 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.15 +0.04 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.95 +0.03 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.76 +0.04 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.57 +0.05 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.23 +0.02 41 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.91 -0.01 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.61 0.00 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.35 -0.01 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.10 -0.04 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.95 +0.04 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.74 +0.02 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.56 +0.03 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.39 +0.02 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.25 +0.01 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.11 +0.01 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 -0.02 41 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.02 41 0 65 0
30DEC26 17.00 C 0.90 0.90 0.90 0.76 -0.02 41 50 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.01 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 -0.02 41 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 -0.01 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 -0.01 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 5 0
TOTAL CALL 1,864 29,059 +1,569
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 70 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 424 0
26FEB26 12.50 P 0.00 0.00 0.00 0.19 -0.03 33 0 650 0
26FEB26 13.00 P 0.39 0.39 0.39 0.39 -0.04 34 1 1,181 +1
26FEB26 13.50 P 0.00 0.00 0.00 0.68 -0.06 34 0 1,560 0
26FEB26 14.00 P 1.10 1.10 1.10 1.06 -0.06 36 10 1,003 +10
26FEB26 14.50 P 0.00 0.00 0.00 1.46 -0.11 33 0 496 0
26FEB26 15.00 P 0.00 0.00 0.00 1.93 -0.12 33 0 125 0
26FEB26 15.50 P 0.00 0.00 0.00 2.42 -0.12 0 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 2.92 -0.12 0 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 3.42 -0.11 0 0 15 0
26FEB26 17.00 P 0.00 0.00 0.00 3.92 -0.11 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.92 -0.11 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.42 -0.11 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.42 -0.11 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.92 -0.11 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.92 -0.11 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.92 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 38 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 86 0
30MAR26 12.00 P 0.30 0.30 0.30 0.28 -0.02 36 75 536 +75
30MAR26 12.50 P 0.48 0.48 0.45 0.45 -0.04 36 86 1,225 +75
30MAR26 13.00 P 0.00 0.00 0.00 0.68 -0.04 37 0 1,673 0
30MAR26 13.50 P 1.01 1.01 1.01 0.97 -0.04 37 85 356 +8
30MAR26 14.00 P 0.00 0.00 0.00 1.30 -0.02 37 0 299 0
30MAR26 14.50 P 0.00 0.00 0.00 1.64 -0.11 36 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 2.05 -0.12 36 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.49 -0.14 36 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.95 -0.09 35 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 3.43 -0.10 35 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 3.92 -0.11 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.92 -0.11 0 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.42 -0.22 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.92 -0.23 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.42 -0.17 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.92 -0.15 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.92 -0.11 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.92 -0.18 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.92 -0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.92 -0.08 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.92 -0.07 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.92 -0.06 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.92 -0.06 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.92 -0.11 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 0.00 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 183 0
29APR26 11.50 P 0.32 0.32 0.32 0.30 -0.02 38 15 88 0
29APR26 12.00 P 0.00 0.00 0.00 0.44 -0.04 37 0 85 0
29APR26 12.50 P 0.67 0.67 0.67 0.63 -0.04 37 17 158 +17
29APR26 13.00 P 0.91 0.92 0.87 0.87 -0.05 37 1,067 4,317 +1,067
29APR26 13.50 P 0.00 0.00 0.00 1.17 -0.04 38 0 2,060 0
29APR26 14.00 P 0.00 0.00 0.00 1.48 -0.06 38 0 2,002 0
29APR26 14.50 P 0.00 0.00 0.00 1.82 -0.09 38 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.20 -0.07 38 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.61 -0.12 38 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.05 -0.13 38 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.50 -0.14 38 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.96 -0.17 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.44 -0.13 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.93 -0.12 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.42 -0.22 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.92 -0.23 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.42 -0.18 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.92 -0.16 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 120 0
28MAY26 10.50 P 0.19 0.21 0.19 0.20 -0.02 39 30 92 +15
28MAY26 11.00 P 0.31 0.31 0.31 0.31 -0.02 40 12 30 0
28MAY26 11.50 P 0.46 0.46 0.45 0.44 -0.03 39 29 35 +29
28MAY26 12.00 P 0.64 0.64 0.58 0.61 -0.04 39 111 179 +111
28MAY26 12.50 P 0.00 0.00 0.00 0.83 -0.03 40 0 700 0
28MAY26 13.00 P 1.12 1.12 1.10 1.09 -0.02 40 15 709 0
28MAY26 13.50 P 0.00 0.00 0.00 1.37 -0.03 40 0 65 0
28MAY26 14.00 P 1.70 1.70 1.70 1.69 +0.01 41 6 141 +6
28MAY26 14.50 P 0.00 0.00 0.00 1.98 -0.10 39 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.35 -0.11 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.74 -0.13 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.15 -0.15 39 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.58 -0.16 39 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.03 -0.17 39 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.49 -0.19 39 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.96 -0.21 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 0.00 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 -0.01 39 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 1,043 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.01 40 0 729 0
29JUN26 11.00 P 0.45 0.45 0.45 0.41 -0.01 39 15 512 +15
29JUN26 11.50 P 0.61 0.61 0.61 0.56 -0.02 39 15 91 +15
29JUN26 12.00 P 0.84 0.84 0.84 0.75 -0.02 40 15 97 +15
29JUN26 12.50 P 0.00 0.00 0.00 0.97 -0.02 40 0 1,702 0
29JUN26 13.00 P 0.00 0.00 0.00 1.18 -0.07 39 620 2,288 +620
29JUN26 13.50 P 0.00 0.00 0.00 1.46 -0.08 39 620 787 +620
29JUN26 14.00 P 1.85 1.85 1.85 1.77 -0.09 39 15 51 +5
29JUN26 14.50 P 0.00 0.00 0.00 2.10 -0.10 39 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.46 -0.12 39 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.84 -0.13 39 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.24 -0.15 39 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.66 -0.16 39 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.09 -0.18 39 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.54 -0.19 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.00 -0.21 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.47 -0.22 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.95 -0.23 39 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.43 -0.25 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.92 -0.27 0 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.92 -0.23 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.92 -0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.92 -0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.92 -0.14 0 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.92 -0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.92 -0.12 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.92 -0.12 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.92 -0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 +0.01 40 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 +0.01 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 +0.02 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.82 +0.02 40 0 84 0
29SEP26 11.50 P 0.00 0.00 0.00 1.00 -0.01 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.23 -0.01 39 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.47 -0.04 39 0 231 0
29SEP26 13.00 P 0.00 0.00 0.00 1.75 -0.02 39 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 +0.03 40 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.44 +0.03 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 -0.02 40 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 +0.06 40 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.53 +0.04 40 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.92 +0.06 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.33 +0.06 40 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.75 +0.07 40 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.18 +0.07 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.62 +0.05 40 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.06 +0.06 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.52 +0.08 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.97 +0.06 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.44 +0.05 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.38 +0.08 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.33 -0.03 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.30 +0.07 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.27 +0.09 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.25 +0.08 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.22 +0.09 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.21 +0.11 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.19 +0.10 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 0.00 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 0.00 41 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 -0.02 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 0.00 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.07 0.00 41 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.29 +0.01 41 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.54 +0.02 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.74 -0.04 40 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.02 -0.04 39 0 59 0
30DEC26 13.50 P 0.00 0.00 0.00 2.31 -0.06 39 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.71 +0.04 41 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.05 +0.05 41 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.41 +0.03 41 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.77 -0.01 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.15 +0.04 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.55 0.00 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.95 +0.06 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 -0.04 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.80 +0.05 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.22 +0.05 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.67 +0.08 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.11 +0.08 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.56 +0.04 41 0 0 0
TOTAL PUT 2,859 38,247 +2,704
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 92.68
26FEB26 67.50 C 0.00 0.00 0.00 25.30 -1.00 44 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.80 -1.00 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.30 -1.01 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.81 -1.00 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.31 -1.01 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.82 -1.00 21 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.34 -1.00 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.92 -0.97 21 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.64 -0.92 21 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 3.66 -0.67 21 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 2.16 -0.50 21 0 164 0
26FEB26 95.00 C 1.00 1.00 0.94 1.08 -0.38 21 33 337 +12
26FEB26 97.50 C 0.45 0.45 0.40 0.49 -0.21 21 185 175 -185
26FEB26 100.00 C 0.30 0.30 0.30 0.19 -0.11 21 136 83 -90
26FEB26 102.50 C 0.13 0.13 0.13 0.07 -0.05 22 20 347 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 156 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 234 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 40.40 -1.00 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.91 -1.00 36 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.42 -1.00 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.93 -1.01 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.44 -1.01 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.95 -1.01 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.46 -1.01 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.97 -1.01 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.49 -1.00 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.01 -1.00 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.55 -0.99 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.14 -0.97 22 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 10.82 -0.92 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.64 -0.85 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.66 -0.75 22 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.09 -0.32 23 0 60 0
30MAR26 92.50 C 3.55 3.55 3.55 3.59 -0.32 23 1 90 -1
30MAR26 95.00 C 2.06 2.12 2.06 2.42 -0.28 22 90 253 +5
30MAR26 97.50 C 0.00 0.00 0.00 1.56 -0.23 22 0 133 0
30MAR26 100.00 C 0.99 0.99 0.99 1.00 -0.13 23 2 168 0
30MAR26 102.50 C 0.00 0.00 0.00 0.60 -0.09 22 0 158 0
30MAR26 105.00 C 0.00 0.00 0.00 0.34 -0.08 22 0 653 0
30MAR26 107.50 C 0.00 0.00 0.00 0.19 -0.04 22 0 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 120 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.15 -0.83 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.68 -0.81 22 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.24 -0.77 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.85 -0.69 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.53 -0.93 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 11.32 -0.88 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 9.27 -0.82 22 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 7.41 -0.74 22 0 1 0
29APR26 90.00 C 5.66 5.66 5.66 5.95 -0.28 23 30 90 +30
29APR26 92.50 C 0.00 0.00 0.00 4.46 -0.33 22 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.27 -0.31 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 2.33 -0.28 22 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 1.69 -0.16 22 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 1.15 -0.13 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.77 -0.14 22 0 120 0
29APR26 107.50 C 0.00 0.00 0.00 0.50 -0.10 22 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.31 -0.07 22 0 11 0
29APR26 112.50 C 0.00 0.00 0.00 0.19 -0.05 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.33 -0.69 22 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.89 -0.75 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.50 -0.76 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.17 -0.76 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.93 -0.93 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 11.82 -0.88 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.86 -0.82 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 8.08 -0.76 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 6.50 -0.68 22 0 0 0
28MAY26 92.50 C 5.25 5.25 5.25 5.13 -0.43 22 1 1 +1
28MAY26 95.00 C 0.00 0.00 0.00 3.97 -0.39 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.02 -0.33 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.25 -0.28 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 1.65 -0.23 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 1.19 -0.21 22 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.84 -0.20 22 0 91 0
28MAY26 110.00 C 0.80 0.84 0.80 0.58 -0.16 22 4 10 +4
28MAY26 112.50 C 0.00 0.00 0.00 0.40 -0.11 22 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.27 -0.07 22 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.18 -0.05 22 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.86 -0.61 21 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.40 -0.68 22 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.94 -0.75 22 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.51 -0.80 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.10 -0.84 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.75 -0.85 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.48 -0.81 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.30 -0.97 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 12.25 -0.95 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.35 -0.91 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.62 -0.87 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.07 -0.81 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.72 -0.74 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.56 -0.51 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.58 -0.47 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 2.76 -0.43 22 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.10 -0.38 22 0 61 0
29JUN26 105.00 C 0.00 0.00 0.00 1.58 -0.33 22 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.17 -0.29 22 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 0.86 -0.28 22 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 0.62 -0.23 22 0 86 0
29JUN26 115.00 C 0.00 0.00 0.00 0.44 -0.16 22 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.31 -0.13 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.22 -0.09 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.15 -0.07 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 26.00 -0.78 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.62 -0.85 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.30 -0.88 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.05 -0.90 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.91 -0.88 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.88 -1.07 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.99 -1.05 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.23 -1.06 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.66 -1.02 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.24 -0.97 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 6.97 -0.90 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 5.83 -0.69 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 4.87 -0.65 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.03 -0.59 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.30 -0.57 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.69 -0.53 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.19 -0.45 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.75 -0.44 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.41 -0.36 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.12 -0.38 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.88 -0.33 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.70 -0.27 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.54 -0.24 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 26.21 -0.82 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.94 -0.88 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.76 -0.88 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.68 -0.85 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.69 -0.81 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.83 -0.74 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.10 -1.07 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.48 -1.04 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.97 -1.04 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.64 -0.99 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.39 -0.65 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.26 -0.70 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.29 -0.64 22 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 5.38 -0.65 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.61 -0.61 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.92 -0.57 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.32 -0.55 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.81 -0.48 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.35 -0.47 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.98 -0.48 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.64 -0.46 22 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.37 -0.40 22 0 0 0
TOTAL CALL 502 6,892 -224
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 38 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 218 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 24 0 206 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 0.00 21 0 630 0
26FEB26 85.00 P 0.29 0.29 0.29 0.10 +0.03 21 3 504 0
26FEB26 87.50 P 0.53 0.54 0.40 0.32 +0.09 21 65 265 +5
26FEB26 90.00 P 0.82 0.82 0.82 0.86 +0.22 21 23 691 0
26FEB26 92.50 P 1.79 1.79 1.79 1.76 +0.31 21 1 517 +1
26FEB26 95.00 P 0.00 0.00 0.00 3.20 +0.53 20 0 219 0
26FEB26 97.50 P 0.00 0.00 0.00 5.17 +0.76 21 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 7.40 +0.89 21 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 9.82 +0.97 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.32 +1.00 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.82 +1.00 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.32 +0.51 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.82 +0.44 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.32 +0.36 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.82 +0.29 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.32 +0.21 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 119 0
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 27 0 43 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 92 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 420 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 177 0
30MAR26 80.00 P 0.00 0.00 0.00 0.13 +0.04 22 1 514 0
30MAR26 82.50 P 0.60 0.60 0.60 0.31 +0.10 22 2 330 0
30MAR26 85.00 P 0.00 0.00 0.00 0.62 +0.16 22 0 492 0
30MAR26 87.50 P 1.25 1.25 1.21 1.16 +0.27 23 9 274 +1
30MAR26 90.00 P 0.00 0.00 0.00 1.94 +0.36 23 0 60 0
30MAR26 92.50 P 0.00 0.00 0.00 2.91 +0.35 22 0 65 0
30MAR26 95.00 P 0.00 0.00 0.00 4.25 +0.40 21 0 11 0
30MAR26 97.50 P 0.00 0.00 0.00 6.04 +0.73 22 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 7.98 +0.83 22 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 10.12 +0.90 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.42 +0.95 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.83 +0.98 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.32 +0.51 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.82 +0.44 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.32 +0.36 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.82 +0.29 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.32 +0.21 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.82 +0.14 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 89 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 37 0
29APR26 75.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 35 0
29APR26 77.50 P 0.00 0.00 0.00 0.17 +0.04 22 0 581 0
29APR26 80.00 P 0.00 0.00 0.00 0.34 +0.08 22 0 662 0
29APR26 82.50 P 0.00 0.00 0.00 0.63 +0.13 22 0 205 0
29APR26 85.00 P 0.00 0.00 0.00 1.07 +0.18 22 0 201 0
29APR26 87.50 P 0.00 0.00 0.00 1.74 +0.29 22 0 37 0
29APR26 90.00 P 0.00 0.00 0.00 2.58 +0.34 22 0 236 0
29APR26 92.50 P 0.00 0.00 0.00 3.59 +0.30 22 0 58 0
29APR26 95.00 P 4.60 4.60 4.60 4.92 +0.33 22 30 10 -30
29APR26 97.50 P 0.00 0.00 0.00 6.63 +0.68 22 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 8.46 +0.77 22 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 10.47 +0.83 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.64 +0.89 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.94 +0.93 22 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.34 +0.48 22 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.82 +0.44 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.32 +0.36 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 24.82 +0.29 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 27.32 +0.21 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 0.32 +0.05 22 0 161 0
28MAY26 80.00 P 0.00 0.00 0.00 0.56 +0.07 22 0 53 0
28MAY26 82.50 P 0.00 0.00 0.00 0.93 +0.11 22 0 16 0
28MAY26 85.00 P 0.00 0.00 0.00 1.46 +0.15 22 0 36 0
28MAY26 87.50 P 0.00 0.00 0.00 2.17 +0.20 22 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 3.08 +0.24 22 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 4.20 +0.28 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 5.55 +0.33 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.11 +0.57 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.87 +0.66 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 10.80 +0.73 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 12.89 +0.80 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.10 +0.86 22 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.43 +0.42 22 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 19.84 +0.40 22 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.32 +0.36 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.82 +0.29 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.32 +0.21 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 322 0
29JUN26 65.00 P 0.45 0.47 0.45 0.02 0.00 22 4 122 +4
29JUN26 67.50 P 0.00 0.00 0.00 0.05 0.00 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 0.00 22 0 4 0
29JUN26 72.50 P 0.80 0.80 0.80 0.21 0.00 22 3 3 +3
29JUN26 75.00 P 0.93 0.93 0.93 0.37 0.00 22 3 436 +3
29JUN26 77.50 P 0.00 0.00 0.00 0.62 +0.01 22 0 109 0
29JUN26 80.00 P 1.38 1.38 1.38 0.99 +0.02 22 2 75 +2
29JUN26 82.50 P 0.00 0.00 0.00 1.49 +0.03 22 0 8 0
29JUN26 85.00 P 0.00 0.00 0.00 2.16 +0.06 22 0 43 0
29JUN26 87.50 P 3.26 3.26 3.26 3.00 +0.09 22 43 219 +43
29JUN26 90.00 P 4.20 4.20 4.20 4.03 +0.12 22 43 136 +43
29JUN26 92.50 P 0.00 0.00 0.00 5.25 +0.16 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.65 +0.38 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.23 +0.45 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 9.96 +0.51 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.84 +0.57 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.85 +0.65 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.96 +0.72 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.16 +0.26 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.42 +0.23 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.73 +0.20 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.09 +0.22 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.48 +0.23 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.90 +0.18 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.03 22 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 -0.04 22 0 30 0
29SEP26 72.50 P 1.34 1.34 1.34 0.58 -0.05 22 38 38 +29
29SEP26 75.00 P 0.00 0.00 0.00 0.88 -0.08 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.27 -0.10 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.79 -0.10 22 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.42 -0.11 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.19 -0.13 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.14 -0.12 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.24 -0.10 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.48 -0.07 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.85 +0.14 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.40 +0.22 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.07 +0.31 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.85 +0.36 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.75 +0.42 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.75 +0.02 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.83 +0.01 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.99 +0.02 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.21 +0.01 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.47 -0.01 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.79 +0.03 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.14 +0.09 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 -0.07 22 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 0.68 -0.06 22 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.99 -0.10 22 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.38 -0.12 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.87 -0.12 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.46 -0.15 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.20 -0.16 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.06 -0.14 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.01 -0.18 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.15 -0.17 22 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.40 -0.13 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.76 -0.17 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.28 -0.13 22 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.89 +0.22 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.63 +0.28 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.46 -0.10 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.38 -0.11 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.40 -0.08 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.47 -0.11 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.63 -0.10 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.83 -0.12 22 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.09 -0.10 22 0 0 0
TOTAL PUT 270 13,835 +104
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 16.38
26FEB26 9.00 C 0.00 0.00 0.00 7.40 +0.49 95 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 7.15 +0.49 90 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.90 +0.50 85 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.65 +0.47 80 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.40 +0.48 76 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.90 +0.40 66 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.40 +0.50 57 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.90 +0.46 46 0 0 0
26FEB26 12.00 C 4.12 4.13 4.12 4.40 +0.48 0 20 0 -20
26FEB26 12.50 C 0.00 0.00 0.00 3.90 +0.49 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 3.40 +0.48 0 0 47 0
26FEB26 13.50 C 2.72 2.80 2.72 2.91 +0.49 36 12 323 -12
26FEB26 14.00 C 2.05 2.05 2.05 2.41 +0.47 29 1 239 -1
26FEB26 14.50 C 0.00 0.00 0.00 1.94 +0.47 33 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 1.49 +0.43 32 0 237 0
26FEB26 15.50 C 0.85 1.04 0.85 1.07 +0.35 31 20 187 -20
26FEB26 16.00 C 0.58 0.70 0.58 0.72 +0.26 30 34 161 +12
26FEB26 16.50 C 0.36 0.49 0.33 0.47 +0.19 31 264 318 +215
26FEB26 17.00 C 0.20 0.31 0.19 0.29 +0.13 32 222 717 +131
26FEB26 17.50 C 0.14 0.18 0.14 0.16 +0.07 32 113 257 +113
26FEB26 18.00 C 0.09 0.11 0.09 0.09 +0.05 33 56 609 -18
26FEB26 18.50 C 0.00 0.00 0.00 0.05 +0.03 34 0 330 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.42 +0.49 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.17 +0.35 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.92 +0.46 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.67 +0.40 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.42 +0.48 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.92 +0.42 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 5.43 +0.48 41 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.93 +0.47 34 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 4.44 +0.48 37 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 3.95 +0.46 36 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.47 +0.45 35 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.00 +0.44 35 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.56 +0.48 35 0 359 0
30MAR26 14.50 C 2.01 2.01 2.01 2.14 +0.44 35 2 405 +2
30MAR26 15.00 C 0.00 0.00 0.00 1.76 +0.38 35 0 491 0
30MAR26 15.50 C 0.00 0.00 0.00 1.40 +0.32 34 0 445 0
30MAR26 16.00 C 0.95 1.12 0.95 1.11 +0.28 35 153 1,053 +47
30MAR26 16.50 C 0.00 0.00 0.00 0.85 +0.22 34 0 121 0
30MAR26 17.00 C 0.54 0.58 0.54 0.66 +0.18 35 22 160 +10
30MAR26 17.50 C 0.43 0.46 0.43 0.50 +0.15 35 11 25 +1
30MAR26 18.00 C 0.30 0.31 0.30 0.36 +0.11 35 10 286 +3
30MAR26 18.50 C 0.29 0.29 0.29 0.26 +0.09 35 45 86 +45
30MAR26 19.00 C 0.00 0.00 0.00 0.18 +0.06 35 0 25 0
30MAR26 19.50 C 0.17 0.17 0.17 0.13 +0.05 35 15 150 +15
30MAR26 20.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 44 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.69 +0.33 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.45 +0.48 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.95 +0.45 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.46 +0.47 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.97 +0.45 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.48 +0.52 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.00 +0.51 33 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.54 +0.52 33 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.10 +0.51 34 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.68 +0.47 34 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.29 +0.38 34 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.93 +0.38 34 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.59 +0.33 33 0 825 0
29APR26 16.00 C 0.00 0.00 0.00 1.30 +0.28 33 0 585 0
29APR26 16.50 C 0.00 0.00 0.00 1.05 +0.23 33 0 278 0
29APR26 17.00 C 0.00 0.00 0.00 0.85 +0.20 34 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.69 +0.17 34 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.54 +0.14 34 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.42 +0.12 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.32 +0.10 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.24 +0.07 34 0 10 0
29APR26 20.00 C 0.20 0.20 0.20 0.17 +0.05 33 1 7 -1
29APR26 21.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.99 +0.47 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.51 +0.52 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.03 +0.39 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.58 +0.39 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.14 +0.40 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.73 +0.42 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.34 +0.35 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.99 +0.33 32 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.71 +0.32 34 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.42 +0.29 33 0 22 0
28MAY26 16.50 C 0.00 0.00 0.00 1.16 +0.25 33 0 22 0
28MAY26 17.00 C 0.00 0.00 0.00 0.95 +0.22 33 0 36 0
28MAY26 17.50 C 0.00 0.00 0.00 0.76 +0.18 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.61 +0.16 33 0 1 0
28MAY26 18.50 C 0.00 0.00 0.00 0.47 +0.13 33 0 11 0
28MAY26 19.00 C 0.00 0.00 0.00 0.37 +0.11 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.29 +0.09 33 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.21 +0.06 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.45 +0.52 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 7.21 +0.39 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.96 +0.44 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.71 +0.35 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.46 +0.49 0 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 5.97 +0.47 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.48 +0.49 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.99 +0.47 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.52 +0.49 33 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.05 +0.41 32 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.60 +0.39 32 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.17 +0.39 32 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.77 +0.42 32 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.40 +0.34 32 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.06 +0.33 32 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.75 +0.29 32 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.47 +0.25 32 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 1.23 +0.21 32 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 1.02 +0.16 32 0 39 0
29JUN26 17.50 C 0.78 0.78 0.78 0.84 +0.14 32 15 55 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.68 +0.11 32 0 113 0
29JUN26 18.50 C 0.00 0.00 0.00 0.56 +0.10 32 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.45 +0.08 32 0 29 0
29JUN26 19.50 C 0.00 0.00 0.00 0.36 +0.07 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.29 +0.06 32 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.18 +0.03 32 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 7.45 +0.43 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.21 +0.39 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.96 +0.44 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.71 +0.35 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.47 +0.39 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.98 +0.48 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.49 +0.43 32 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.02 +0.43 32 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.57 +0.41 33 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 4.13 +0.42 32 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.71 +0.42 32 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.32 +0.39 32 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 2.96 +0.37 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.62 +0.33 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.31 +0.28 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.04 +0.26 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.79 +0.22 32 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.57 +0.20 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.37 +0.17 32 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.19 +0.14 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 1.03 +0.12 32 0 55 0
29SEP26 18.50 C 0.00 0.00 0.00 0.89 +0.10 32 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.77 +0.07 32 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 +0.04 32 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.57 +0.03 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.96 +0.43 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.72 +0.36 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.48 +0.40 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.00 +0.44 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.54 +0.47 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.09 +0.47 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.66 +0.47 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.26 +0.49 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.88 +0.45 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.53 +0.42 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.19 +0.37 32 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.90 +0.36 32 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.61 +0.31 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.36 +0.30 32 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.11 +0.25 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 1.90 +0.24 32 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 1.70 +0.21 32 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.52 +0.20 32 0 16 0
30DEC26 18.00 C 1.19 1.19 1.19 1.35 +0.16 32 2 10 +2
30DEC26 18.50 C 0.00 0.00 0.00 1.21 +0.16 32 0 0 0
30DEC26 19.00 C 1.05 1.05 1.05 1.07 +0.13 32 6 6 +6
30DEC26 19.50 C 0.94 0.94 0.94 0.95 +0.11 32 1 67 -1
30DEC26 20.00 C 0.00 0.00 0.00 0.85 +0.08 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 +0.05 32 0 0 0
TOTAL CALL 1,025 15,805 +544
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 314 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 -0.04 34 0 175 0
26FEB26 15.00 P 0.13 0.13 0.13 0.09 -0.08 33 30 259 +30
26FEB26 15.50 P 0.18 0.18 0.18 0.17 -0.16 31 14 156 -14
26FEB26 16.00 P 0.46 0.46 0.44 0.34 -0.23 32 4 110 +1
26FEB26 16.50 P 0.64 0.64 0.64 0.58 -0.30 32 1 31 +1
26FEB26 17.00 P 0.00 0.00 0.00 0.91 -0.36 34 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 1.26 -0.45 32 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 1.68 -0.44 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.14 -0.50 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.62 -0.51 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.12 -0.48 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.62 -0.49 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.62 -0.49 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 123 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 -0.04 35 0 113 0
30MAR26 14.00 P 0.17 0.17 0.17 0.12 -0.07 35 20 330 -20
30MAR26 14.50 P 0.00 0.00 0.00 0.21 -0.09 35 0 715 0
30MAR26 15.00 P 0.00 0.00 0.00 0.32 -0.14 35 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 0.48 -0.18 35 0 510 0
30MAR26 16.00 P 0.68 0.68 0.68 0.68 -0.23 35 1 133 0
30MAR26 16.50 P 0.00 0.00 0.00 0.93 -0.28 35 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 1.23 -0.33 36 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 1.54 -0.40 35 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.91 -0.44 35 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 2.31 -0.48 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.74 -0.52 35 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.19 -0.55 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.66 -0.47 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.62 -0.49 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.62 -0.49 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.62 -0.48 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.62 -0.48 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.62 -0.65 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.62 -0.48 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 19 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.14 -0.05 34 0 208 0
29APR26 14.00 P 0.00 0.00 0.00 0.21 -0.09 34 0 62 0
29APR26 14.50 P 0.00 0.00 0.00 0.32 -0.11 34 0 36 0
29APR26 15.00 P 0.00 0.00 0.00 0.46 -0.15 34 0 432 0
29APR26 15.50 P 0.00 0.00 0.00 0.63 -0.19 34 0 750 0
29APR26 16.00 P 0.00 0.00 0.00 0.84 -0.23 34 0 460 0
29APR26 16.50 P 0.00 0.00 0.00 1.10 -0.27 34 0 34 0
29APR26 17.00 P 0.00 0.00 0.00 1.40 -0.23 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.69 -0.38 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.05 -0.39 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.43 -0.46 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.84 -0.49 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.27 -0.52 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.71 -0.56 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.65 -0.52 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.17 -0.05 33 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.24 -0.08 32 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.35 -0.10 32 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.49 -0.13 32 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.66 -0.16 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.86 -0.19 31 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 1.10 -0.22 31 0 22 0
28MAY26 16.50 P 0.00 0.00 0.00 1.37 -0.26 31 0 10 0
28MAY26 17.00 P 0.00 0.00 0.00 1.67 -0.32 31 0 80 0
28MAY26 17.50 P 0.00 0.00 0.00 2.07 -0.35 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.43 -0.38 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.82 -0.32 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.23 -0.29 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.66 -0.44 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.10 -0.35 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.02 -0.35 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.04 32 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 -0.05 32 0 264 0
29JUN26 12.50 P 0.23 0.23 0.23 0.16 -0.07 33 2 128 -2
29JUN26 13.00 P 0.26 0.26 0.26 0.23 -0.10 32 15 1,791 0
29JUN26 13.50 P 0.00 0.00 0.00 0.33 -0.11 32 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.46 -0.13 32 0 107 0
29JUN26 14.50 P 0.00 0.00 0.00 0.62 -0.15 32 0 65 0
29JUN26 15.00 P 0.00 0.00 0.00 0.81 -0.18 32 0 88 0
29JUN26 15.50 P 1.09 1.09 1.09 1.03 -0.21 32 7 116 +7
29JUN26 16.00 P 1.37 1.37 1.37 1.27 -0.26 32 15 97 +15
29JUN26 16.50 P 0.00 0.00 0.00 1.55 -0.30 32 0 73 0
29JUN26 17.00 P 0.00 0.00 0.00 1.86 -0.38 32 0 3 0
29JUN26 17.50 P 2.50 2.50 2.24 2.20 -0.37 32 2 1 +1
29JUN26 18.00 P 0.00 0.00 0.00 2.55 -0.44 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.93 -0.45 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.33 -0.51 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.75 -0.50 32 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.18 -0.56 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.07 -0.51 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.03 30 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.03 31 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.04 32 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.04 32 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.05 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.07 32 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 -0.09 32 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.12 32 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.32 -0.15 32 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 -0.17 32 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.56 -0.21 32 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.72 -0.24 32 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.90 -0.27 32 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.10 -0.32 32 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 1.34 -0.33 32 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.59 -0.38 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 -0.41 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.17 -0.44 32 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.49 -0.47 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.84 -0.49 32 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.20 -0.52 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.58 -0.54 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.97 -0.57 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.38 -0.59 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.23 -0.63 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.06 32 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 -0.08 32 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.10 32 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 -0.11 32 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.15 32 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 -0.17 32 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.76 -0.19 32 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.93 -0.23 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.13 -0.25 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.34 -0.29 32 0 41 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 -0.31 32 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 1.83 -0.35 32 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 2.12 -0.36 32 0 28 0
30DEC26 17.00 P 0.00 0.00 0.00 2.41 -0.41 32 0 49 0
30DEC26 17.50 P 0.00 0.00 0.00 2.73 -0.42 32 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 -0.46 32 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.42 -0.48 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.78 -0.51 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.16 -0.54 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.56 -0.55 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.38 -0.60 32 0 0 0
TOTAL PUT 111 11,881 +19
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$ 61.60
26FEB26 40.00 C 0.00 0.00 0.00 21.67 -0.15 56 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.67 -0.15 44 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.67 -0.15 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.67 -0.16 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.67 -0.16 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.68 -0.15 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.68 -0.15 39 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.68 -0.15 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.68 -0.16 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.68 -0.16 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.69 -0.50 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.19 -0.43 20 0 39 0
26FEB26 55.00 C 6.65 6.77 6.65 6.70 -0.09 19 21 198 -1
26FEB26 57.50 C 0.00 0.00 0.00 4.22 -0.17 14 0 109 0
26FEB26 60.00 C 2.15 2.15 2.04 2.14 -0.06 18 30 123 +7
26FEB26 62.50 C 0.75 0.75 0.75 0.75 -0.08 18 2 70 0
26FEB26 65.00 C 0.00 0.00 0.00 0.18 -0.03 18 0 19 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 20 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 24.75 -0.04 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.76 -0.06 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.76 -0.30 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.77 -0.05 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.77 -0.15 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.78 -0.04 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.78 -0.15 27 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.78 -0.06 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.79 -0.66 27 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.79 -0.11 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.80 -0.15 25 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.80 -0.04 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.81 -0.11 22 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.81 -0.38 17 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.34 -0.43 19 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 6.92 -0.35 18 0 299 0
30MAR26 57.50 C 0.00 0.00 0.00 4.61 -0.14 17 0 127 0
30MAR26 60.00 C 0.00 0.00 0.00 2.81 0.00 18 0 95 0
30MAR26 62.50 C 1.30 1.40 1.30 1.45 -0.05 18 60 168 +45
30MAR26 65.00 C 0.00 0.00 0.00 0.68 -0.02 18 0 87 0
30MAR26 67.50 C 0.00 0.00 0.00 0.26 0.00 18 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 0.00 19 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 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 18.88 -0.15 23 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.89 -0.10 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.89 -0.56 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.90 0.00 20 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.91 -0.12 21 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.91 -0.25 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.92 -0.09 16 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.94 -0.25 18 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.49 -0.28 17 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.15 -0.12 18 0 66 0
29APR26 57.50 C 4.94 4.94 4.94 4.91 -0.12 16 1 117 +1
29APR26 60.00 C 0.00 0.00 0.00 3.15 -0.04 17 0 115 0
29APR26 62.50 C 1.82 1.82 1.80 1.86 -0.01 17 18 18 +17
29APR26 65.00 C 0.94 0.97 0.94 1.02 +0.02 18 30 32 +15
29APR26 67.50 C 0.48 0.48 0.48 0.50 +0.04 18 15 15 +15
29APR26 70.00 C 0.00 0.00 0.00 0.22 +0.03 18 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 19 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
29APR26 85.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 16.99 -0.46 22 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.99 +0.09 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.00 -0.12 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.02 -0.14 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.03 -0.13 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.05 -0.14 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.64 -0.13 18 0 0 0
28MAY26 55.00 C 7.15 7.16 7.15 7.34 +0.07 18 20 20 +20
28MAY26 57.50 C 0.00 0.00 0.00 5.12 -0.10 16 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 3.43 -0.01 17 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 2.13 +0.02 17 0 0 0
28MAY26 65.00 C 1.21 1.21 1.20 1.30 +0.06 18 30 98 +23
28MAY26 67.50 C 0.73 0.73 0.73 0.69 +0.06 18 45 135 +45
28MAY26 70.00 C 0.43 0.43 0.43 0.34 +0.05 18 30 75 +30
28MAY26 72.50 C 0.34 0.35 0.34 0.15 +0.02 18 30 30 +30
28MAY26 75.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 +0.01 18 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 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 21.94 -0.15 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.95 -0.07 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.96 -0.14 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.97 -0.15 24 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.97 -0.16 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.99 -0.46 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.99 -0.06 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.00 -0.15 14 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.02 -0.15 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.03 -0.19 18 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.05 -0.14 18 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.64 -0.14 17 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 7.36 +0.03 18 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 5.32 +0.10 18 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.60 +0.12 18 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.28 +0.17 18 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.35 +0.11 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.75 +0.12 18 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.39 +0.10 18 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.19 +0.06 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 21.94 -0.15 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.95 -0.10 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.96 -0.14 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.97 -0.15 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.97 -0.16 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.99 -0.46 21 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.99 -0.12 17 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.00 -0.15 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.02 -0.15 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.04 -0.18 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.07 -0.12 17 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.72 -0.06 18 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.54 +0.21 18 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.64 +0.29 18 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 4.06 +0.33 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.83 +0.34 18 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.91 +0.32 18 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.27 +0.28 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.82 +0.22 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.51 +0.15 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.31 +0.11 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 +0.07 17 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 +0.05 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 +0.03 17 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 - 17 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 20.95 -0.18 23 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.96 -0.14 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.97 -0.21 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.97 -0.20 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.99 -0.46 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.00 -0.11 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.02 -0.18 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.04 -0.18 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.08 -0.14 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.14 -0.06 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.89 +0.11 18 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.87 +0.50 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.11 +0.61 18 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 4.68 +0.58 18 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 3.52 +0.72 18 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.60 +0.69 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.88 +0.60 18 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 1.34 +0.49 18 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.94 +0.41 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.65 +0.32 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.44 +0.24 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.29 +0.17 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.19 +0.12 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 - 17 0 0 -
TOTAL CALL 332 2,806 +247
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 0.02 0.02 0.01 0.00 27 10 150 -3
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 186 0
26FEB26 57.50 P 0.00 0.00 0.00 0.07 0.00 18 0 296 0
26FEB26 60.00 P 0.48 0.48 0.37 0.45 +0.03 18 45 198 +37
26FEB26 62.50 P 0.00 0.00 0.00 1.62 +0.10 19 0 95 0
26FEB26 65.00 P 0.00 0.00 0.00 3.60 +0.14 21 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 5.90 +0.05 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.40 -0.02 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.90 -0.17 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.40 -0.02 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.90 -0.02 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.40 -0.37 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.90 -0.35 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.40 - 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 43 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 0.00 0.00 0.00 0.02 +0.01 19 0 180 0
30MAR26 55.00 P 0.09 0.09 0.09 0.09 +0.01 18 10 167 +10
30MAR26 57.50 P 0.28 0.33 0.28 0.34 +0.04 18 31 70 +24
30MAR26 60.00 P 0.95 0.95 0.88 0.95 +0.08 18 51 87 +41
30MAR26 62.50 P 0.00 0.00 0.00 2.17 +0.13 19 0 30 0
30MAR26 65.00 P 0.00 0.00 0.00 3.93 +0.15 19 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 5.99 -0.02 18 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.40 -0.02 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.90 -0.17 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.40 -0.02 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.90 -0.02 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.40 -0.37 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.90 -0.35 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.40 - 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 0.06 +0.02 18 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.21 +0.06 18 0 118 0
29APR26 57.50 P 0.00 0.00 0.00 0.54 +0.09 17 0 114 0
29APR26 60.00 P 1.15 1.15 1.15 1.24 +0.13 17 15 117 +15
29APR26 62.50 P 2.37 2.37 2.37 2.49 +0.21 18 15 15 +15
29APR26 65.00 P 0.00 0.00 0.00 4.15 +0.19 18 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.11 +0.01 18 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.42 -0.08 18 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.90 -0.17 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.40 -0.02 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.90 -0.02 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.40 -0.37 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.90 -0.35 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.40 - 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 0.00 17 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.08 +0.03 18 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.23 +0.05 18 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 0.58 +0.10 17 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 1.24 +0.14 17 0 56 0
28MAY26 60.00 P 2.28 2.28 2.28 2.32 +0.16 17 3 3 +3
28MAY26 62.50 P 0.00 0.00 0.00 3.90 +0.22 18 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 5.80 +0.23 19 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 7.73 -0.02 18 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.00 +0.02 18 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.38 -0.19 18 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.81 -0.27 18 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.26 -0.15 17 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.74 -0.22 19 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.21 -0.12 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.69 - 19 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 0.02 +0.01 18 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.02 17 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 +0.04 18 0 9 0
29JUN26 50.00 P 0.16 0.16 0.16 0.13 +0.05 17 1 15 -1
29JUN26 52.50 P 0.00 0.00 0.00 0.36 +0.13 18 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 0.80 +0.22 18 0 6 0
29JUN26 57.50 P 1.31 1.31 1.31 1.53 +0.24 18 15 15 +14
29JUN26 60.00 P 0.00 0.00 0.00 2.63 +0.27 18 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 4.08 +0.23 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.85 +0.15 18 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.89 +0.09 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.10 -0.06 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.44 -0.16 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.84 -0.24 18 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.28 -0.35 17 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.74 -0.43 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.22 -0.11 19 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.69 - 15 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 0.02 +0.01 17 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 +0.03 18 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 +0.03 18 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.04 17 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 +0.05 17 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.18 +0.08 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.25 +0.10 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 +0.13 18 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.70 +0.21 18 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.27 +0.28 18 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 2.10 +0.33 18 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.22 +0.35 18 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.64 +0.32 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.32 +0.24 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.25 +0.15 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.36 +0.04 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.60 -0.05 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.94 -0.17 18 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.34 -0.29 18 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.77 -0.40 17 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.23 -0.10 17 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.70 - 18 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.03 +0.02 18 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 +0.03 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 +0.06 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 +0.06 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.13 +0.09 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.19 +0.13 18 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.25 +0.15 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.34 +0.20 18 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.44 +0.24 18 0 41 0
30DEC26 50.00 P 0.00 0.00 0.00 0.56 +0.28 18 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 1.01 +0.42 18 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.66 +0.55 18 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 2.53 +0.63 18 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.68 +0.68 18 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.07 +0.64 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.70 +0.55 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.55 +0.40 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.58 +0.23 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.76 +0.06 18 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.04 -0.11 18 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.40 -0.23 18 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.81 -0.36 18 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.25 -0.08 18 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 24.71 - 18 0 0 -
TOTAL PUT 196 3,657 +155
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$ 27.00
26FEB26 17.50 C 0.00 0.00 0.00 9.53 +0.68 51 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.03 +0.62 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.53 +0.53 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.03 +0.51 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.53 +0.54 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.03 +0.54 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.04 +0.53 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.04 +0.55 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.04 +0.57 22 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 3.05 +0.57 23 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 2.11 +0.56 24 0 59 0
26FEB26 26.00 C 1.08 1.37 1.04 1.32 +0.46 25 145 261 +43
26FEB26 27.00 C 0.52 0.73 0.52 0.68 +0.29 24 43 368 +24
26FEB26 28.00 C 0.21 0.24 0.21 0.29 +0.14 24 12 206 +12
26FEB26 29.00 C 0.00 0.00 0.00 0.10 +0.05 24 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.56 +0.53 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 11.07 +0.62 49 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.57 +0.48 42 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.07 +0.56 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.57 +0.71 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.08 +0.48 40 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.58 +0.58 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.08 +0.52 29 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.58 +0.59 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.09 +0.49 32 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.10 +0.51 29 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.12 +0.52 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.17 +0.58 28 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.28 +0.48 28 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 2.47 +0.47 28 0 24 0
30MAR26 26.00 C 0.00 0.00 0.00 1.81 +0.39 28 0 44 0
30MAR26 27.00 C 1.26 1.26 1.26 1.24 +0.32 28 10 55 0
30MAR26 28.00 C 0.67 0.81 0.67 0.80 +0.24 28 8 78 +5
30MAR26 29.00 C 0.39 0.50 0.39 0.51 +0.18 28 14 693 -9
30MAR26 30.00 C 0.22 0.30 0.22 0.29 +0.10 28 30 1,122 0
30MAR26 31.00 C 0.00 0.00 0.00 0.16 +0.06 28 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.61 +0.56 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.12 +0.52 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.62 +0.62 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.13 +0.57 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.64 +0.65 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.15 +0.55 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.18 +0.59 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.24 +0.51 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.35 +0.49 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.52 +0.47 29 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 2.77 +0.45 29 0 108 0
29APR26 26.00 C 1.97 1.97 1.97 2.15 +0.42 29 15 200 +15
29APR26 27.00 C 0.00 0.00 0.00 1.63 +0.39 29 0 65 0
29APR26 28.00 C 1.00 1.00 1.00 1.18 +0.29 29 2 17 +2
29APR26 29.00 C 0.00 0.00 0.00 0.82 +0.24 29 0 0 0
29APR26 30.00 C 0.60 0.60 0.60 0.56 +0.18 29 1 304 0
29APR26 31.00 C 0.00 0.00 0.00 0.36 +0.11 28 0 304 0
29APR26 32.00 C 0.00 0.00 0.00 0.24 +0.08 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.16 +0.06 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.10 +0.04 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.67 +0.57 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.18 +0.47 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.69 +0.47 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.21 +0.46 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.27 +0.54 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.36 +0.47 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.50 +0.64 28 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.70 +0.43 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.99 +0.46 28 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 2.43 +0.44 29 0 100 0
28MAY26 27.00 C 1.62 1.62 1.62 1.89 +0.37 29 15 15 +15
28MAY26 28.00 C 0.00 0.00 0.00 1.43 +0.31 29 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.07 +0.26 29 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.78 +0.20 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.56 +0.15 29 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.40 +0.11 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.27 +0.07 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.19 +0.06 29 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.68 +0.59 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.19 +0.59 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.69 +0.64 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.20 +0.56 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.72 +0.58 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.23 +0.52 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.75 +0.50 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.27 +0.52 28 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.34 +0.57 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.45 +0.54 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.60 +0.54 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.83 +0.55 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.14 +0.55 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.53 +0.52 28 0 260 0
29JUN26 27.00 C 0.00 0.00 0.00 2.00 +0.47 28 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 1.56 +0.43 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.19 +0.37 28 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.90 +0.31 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.67 +0.26 28 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.49 +0.20 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.36 +0.16 28 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.25 +0.12 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.18 +0.09 28 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 +0.07 28 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 +0.05 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.70 +0.54 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.21 +0.57 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.73 +0.42 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.25 +0.54 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.77 +0.52 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.31 +0.47 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.40 +0.40 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.55 +0.43 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.76 +0.36 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.03 +0.31 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.39 +0.31 28 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.81 +0.23 28 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.33 +0.21 28 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 1.91 +0.18 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.55 +0.14 28 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.25 +0.11 28 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.01 +0.10 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 +0.08 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.64 +0.05 28 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.51 +0.05 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
29SEP26 36.00 C 0.45 0.45 0.45 0.31 +0.02 28 2 2 +2
29SEP26 37.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.71 +0.55 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.24 +0.60 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.76 +0.45 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.29 +0.46 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.84 +0.58 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.39 +0.40 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.53 +0.53 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.73 +0.50 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.00 +0.47 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.34 +0.45 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.75 +0.42 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.22 +0.27 28 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.76 +0.25 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.35 +0.21 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.99 +0.21 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.69 +0.17 28 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.42 +0.13 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.20 +0.09 28 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.00 +0.06 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.83 +0.05 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 +0.06 28 0 0 0
30DEC26 36.00 C 0.79 0.79 0.79 0.57 +0.03 28 2 2 +2
TOTAL CALL 299 5,789 +111
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 158 0
26FEB26 24.00 P 0.04 0.04 0.04 0.02 -0.03 26 21 196 0
26FEB26 25.00 P 0.12 0.12 0.11 0.07 -0.12 24 22 175 -1
26FEB26 26.00 P 0.28 0.28 0.24 0.24 -0.24 24 20 94 0
26FEB26 27.00 P 0.79 0.79 0.60 0.60 -0.43 23 39 54 +9
26FEB26 28.00 P 0.00 0.00 0.00 1.20 -0.59 22 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.02 -0.68 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.01 -0.67 25 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.00 -0.73 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.00 -0.71 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.00 -0.68 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.00 -0.68 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.00 -0.68 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.00 -0.68 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 20.00 P 0.05 0.05 0.05 0.01 0.00 33 1 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 22 0
30MAR26 22.00 P 0.07 0.07 0.06 0.03 -0.03 28 3 118 -3
30MAR26 23.00 P 0.13 0.13 0.13 0.08 -0.06 28 12 1,328 +12
30MAR26 24.00 P 0.25 0.25 0.25 0.19 -0.11 28 17 180 +4
30MAR26 25.00 P 0.47 0.49 0.35 0.37 -0.20 28 42 85 +3
30MAR26 26.00 P 0.66 0.66 0.66 0.66 -0.27 27 5 161 0
30MAR26 27.00 P 0.00 0.00 0.00 1.09 -0.36 27 0 50 0
30MAR26 28.00 P 1.85 1.85 1.85 1.64 -0.49 26 15 20 +10
30MAR26 29.00 P 0.00 0.00 0.00 2.34 -0.50 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.20 -0.59 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.08 -0.65 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.02 -0.71 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.00 -0.68 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.00 -0.68 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.00 -0.68 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.00 -0.68 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.00 -0.68 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.10 -0.05 29 0 33 0
29APR26 23.00 P 0.25 0.25 0.22 0.20 -0.08 29 24 49 +24
29APR26 24.00 P 0.00 0.00 0.00 0.37 -0.14 29 0 23 0
29APR26 25.00 P 0.71 0.72 0.60 0.60 -0.21 28 102 174 -37
29APR26 26.00 P 0.00 0.00 0.00 0.94 -0.26 28 0 150 0
29APR26 27.00 P 1.34 1.34 1.34 1.38 -0.36 28 5 62 +5
29APR26 28.00 P 1.95 1.95 1.95 1.93 -0.43 27 11 26 +11
29APR26 29.00 P 2.54 2.54 2.54 2.60 -0.43 27 15 15 +15
29APR26 30.00 P 0.00 0.00 0.00 3.41 -0.40 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.23 -0.70 29 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.11 -0.75 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.05 -0.64 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.01 -0.77 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.00 -0.68 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.00 -0.68 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.17 -0.07 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.30 -0.12 28 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.50 -0.17 28 0 6 0
28MAY26 25.00 P 0.00 0.00 0.00 0.77 -0.22 28 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 1.13 -0.27 28 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.58 -0.34 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.12 -0.45 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.78 -0.57 27 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.55 -0.63 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.35 -0.67 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.20 -0.66 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.10 -0.81 28 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.04 -0.88 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.01 -0.69 29 0 0 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 0.00 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 0.00 28 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 0.00 28 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 0.00 28 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.36 -0.02 28 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 -0.02 28 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.87 -0.05 28 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 1.24 -0.06 28 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.69 -0.10 28 0 295 0
29JUN26 27.00 P 0.00 0.00 0.00 2.23 -0.14 28 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 2.85 -0.18 28 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.54 -0.22 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.29 -0.26 28 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.10 -0.28 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.95 -0.30 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.83 -0.32 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.74 -0.32 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.67 -0.32 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.62 -0.31 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.58 -0.30 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.05 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.06 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.07 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.08 28 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.10 28 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.11 28 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 -0.13 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 -0.17 28 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 -0.20 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.27 -0.24 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.67 -0.29 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.15 -0.32 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.70 -0.34 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 3.30 -0.36 28 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 3.97 -0.46 28 0 45 0
29SEP26 30.00 P 0.00 0.00 0.00 4.68 -0.52 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.45 -0.50 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.25 -0.58 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.09 -0.54 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.96 -0.66 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.85 -0.65 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.76 -0.63 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.70 -0.63 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.07 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.08 28 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 -0.11 28 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 -0.12 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 -0.14 28 0 0 0
30DEC26 20.00 P 0.57 0.57 0.57 0.46 -0.15 28 1 48 0
30DEC26 21.00 P 0.79 0.79 0.79 0.65 -0.21 28 1 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.91 -0.23 28 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 -0.31 28 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.59 -0.28 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.02 -0.32 28 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.49 -0.37 28 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.05 -0.38 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.64 -0.47 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.28 -0.53 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.99 -0.61 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.72 -0.67 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.50 -0.67 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.31 -0.69 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.15 -0.70 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.02 -0.73 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.91 -0.72 28 0 0 0
TOTAL PUT 356 5,123 +52
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$ 420.20
06FEB26 300.00 C 0.00 0.00 0.00 120.25 -1.87 135 0 0 0
06FEB26 310.00 C 0.00 0.00 0.00 110.25 -1.88 117 0 0 0
06FEB26 320.00 C 0.00 0.00 0.00 100.25 -1.90 96 0 0 0
06FEB26 330.00 C 0.00 0.00 0.00 90.25 -1.92 0 0 0 0
06FEB26 340.00 C 0.00 0.00 0.00 80.25 -4.42 0 0 0 0
06FEB26 350.00 C 0.00 0.00 0.00 70.26 -1.98 79 0 0 0
06FEB26 360.00 C 0.00 0.00 0.00 60.26 -3.90 66 0 0 0
06FEB26 370.00 C 0.00 0.00 0.00 50.27 -3.66 61 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 40.29 -3.46 54 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 30.35 -3.30 47 0 0 0
06FEB26 400.00 C 18.39 20.46 17.63 20.53 -1.81 40 95 115 +30
06FEB26 410.00 C 11.86 13.79 9.07 10.94 -2.42 30 254 116 +51
06FEB26 420.00 C 5.36 5.36 2.71 3.45 -2.24 26 185 507 +56
06FEB26 430.00 C 2.10 2.10 0.58 0.85 -1.13 31 476 1,900 +361
06FEB26 440.00 C 0.29 0.29 0.26 0.21 -0.43 36 52 1,698 +50
06FEB26 450.00 C 0.20 0.20 0.12 0.06 -0.15 41 33 1,026 -30
06FEB26 460.00 C 0.07 0.07 0.07 0.02 -0.05 46 10 1,134 0
06FEB26 470.00 C 0.08 0.08 0.08 0.01 -0.02 52 9 939 0
06FEB26 480.00 C 0.01 0.01 0.01 0.01 0.00 61 275 398 +30
06FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
06FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 78 0 28 0
06FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
06FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 93 0 56 0
06FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
13FEB26 300.00 C 0.00 0.00 0.00 120.41 -4.41 57 0 0 0
13FEB26 310.00 C 0.00 0.00 0.00 110.42 -1.87 58 0 0 0
13FEB26 320.00 C 0.00 0.00 0.00 100.42 -1.84 0 0 0 0
13FEB26 330.00 C 0.00 0.00 0.00 90.43 -1.79 0 0 0 0
13FEB26 340.00 C 0.00 0.00 0.00 80.44 -4.23 40 0 0 0
13FEB26 350.00 C 0.00 0.00 0.00 70.45 -4.22 37 0 0 0
13FEB26 360.00 C 0.00 0.00 0.00 60.48 -3.68 37 0 0 0
13FEB26 370.00 C 0.00 0.00 0.00 50.53 -3.40 34 0 0 0
13FEB26 380.00 C 0.00 0.00 0.00 40.67 -3.74 33 0 0 0
13FEB26 390.00 C 0.00 0.00 0.00 31.03 -3.00 31 0 0 0
13FEB26 400.00 C 21.19 21.60 20.75 21.41 -3.65 26 48 48 +18
13FEB26 410.00 C 14.28 15.27 14.08 13.54 -1.98 27 90 29 -32
13FEB26 420.00 C 6.24 6.24 6.24 7.31 -1.51 26 35 88 +35
13FEB26 430.00 C 4.42 4.42 2.44 3.36 -1.09 26 574 951 +8
13FEB26 440.00 C 1.97 1.97 1.17 1.56 -0.66 28 292 862 +109
13FEB26 450.00 C 0.66 0.79 0.66 0.63 -0.37 29 60 304 +60
13FEB26 460.00 C 0.51 0.51 0.51 0.24 -0.18 30 40 99 +40
13FEB26 470.00 C 0.00 0.00 0.00 0.09 -0.08 31 0 110 0
13FEB26 480.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 5 0
13FEB26 490.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
13FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
13FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
13FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
13FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
13FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 130.69 -1.83 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 125.70 -1.83 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 120.71 -4.11 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 110.73 -3.52 35 0 25 0
26FEB26 320.00 C 0.00 0.00 0.00 100.75 -1.86 34 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 90.78 -4.59 34 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 80.82 -3.85 33 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 70.89 -3.78 31 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 61.01 -3.15 30 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 51.26 -2.67 29 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 41.73 -2.98 28 0 40 0
26FEB26 390.00 C 0.00 0.00 0.00 32.59 -1.44 27 0 102 0
26FEB26 400.00 C 24.76 24.76 21.50 24.08 -0.99 26 11 526 +1
26FEB26 410.00 C 16.90 17.20 14.24 16.24 -1.52 24 222 1,521 +21
26FEB26 420.00 C 11.38 12.00 8.62 10.30 -1.37 23 816 3,601 +309
26FEB26 430.00 C 7.22 7.27 5.18 6.11 -1.11 24 195 2,210 -21
26FEB26 440.00 C 4.00 4.49 2.94 3.61 -0.81 24 432 4,156 +58
26FEB26 450.00 C 2.70 2.70 1.80 2.05 -0.65 25 328 11,902 -70
26FEB26 460.00 C 1.48 1.68 1.20 1.09 -0.46 26 111 4,832 +27
26FEB26 470.00 C 0.97 0.97 0.97 0.56 -0.30 26 4 2,993 -1
26FEB26 480.00 C 0.69 0.69 0.69 0.28 -0.20 27 6 2,320 -5
26FEB26 490.00 C 0.54 0.54 0.54 0.14 -0.12 27 10 1,915 +10
26FEB26 500.00 C 0.00 0.00 0.00 0.07 -0.07 28 0 1,980 0
26FEB26 510.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 1,091 0
26FEB26 520.00 C 0.28 0.31 0.28 0.02 -0.03 29 50 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 2,775 0
26FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 32 0 471 0
26FEB26 550.00 C 0.11 0.13 0.11 0.01 0.00 34 8 260 +8
26FEB26 560.00 C 0.09 0.10 0.09 0.01 0.00 36 13 706 +13
30MAR26 215.00 C 0.00 0.00 0.00 205.79 -1.92 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 200.81 -1.91 56 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 195.82 -1.92 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 190.83 -1.92 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 185.85 -2.02 48 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 180.86 -1.82 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 175.88 -3.02 48 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 170.89 -1.82 38 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 165.90 -1.83 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 160.92 -1.55 42 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 155.93 -1.83 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 150.95 -5.36 40 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 145.96 -1.82 35 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 140.97 -4.87 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 135.99 -1.82 35 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 131.00 -1.83 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 126.01 -2.07 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 121.03 -3.79 30 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 111.06 -3.40 28 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 101.09 -3.85 26 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 91.13 -4.24 26 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 81.21 -4.44 26 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 71.37 -4.20 26 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 61.67 -3.69 26 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 52.28 -2.12 25 0 669 0
30MAR26 380.00 C 0.00 0.00 0.00 43.31 -3.47 25 0 907 0
30MAR26 390.00 C 0.00 0.00 0.00 34.95 -2.68 25 0 1,105 0
30MAR26 400.00 C 26.28 27.82 26.28 26.71 -2.45 24 347 3,100 +281
30MAR26 410.00 C 19.70 19.70 19.70 21.06 -0.85 25 1 1,672 0
30MAR26 420.00 C 15.35 16.17 13.86 15.23 -1.05 24 199 4,770 -5
30MAR26 430.00 C 11.94 11.94 9.89 11.07 -1.09 25 316 4,120 +276
30MAR26 440.00 C 7.34 8.69 7.24 8.14 -0.76 26 298 2,098 +192
30MAR26 450.00 C 5.85 6.24 5.38 6.05 -0.54 26 173 5,413 +173
30MAR26 460.00 C 4.31 4.85 3.83 4.30 -0.70 27 440 6,643 -56
30MAR26 470.00 C 3.90 3.90 3.07 3.06 -0.66 27 244 4,029 +148
30MAR26 480.00 C 2.44 2.71 2.27 2.17 -0.57 28 191 3,186 +12
30MAR26 490.00 C 0.00 0.00 0.00 1.54 -0.47 28 0 2,439 0
30MAR26 500.00 C 1.46 1.72 1.46 1.08 -0.42 29 47 9,268 -17
30MAR26 510.00 C 1.20 1.20 1.20 0.76 -0.37 29 30 2,168 -3
30MAR26 520.00 C 0.00 0.00 0.00 0.53 -0.31 29 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.37 -0.28 30 0 10,543 0
30MAR26 540.00 C 0.95 0.95 0.95 0.26 -0.22 30 10 1,841 -10
30MAR26 550.00 C 0.00 0.00 0.00 0.19 -0.18 31 0 544 0
30MAR26 560.00 C 0.60 0.71 0.60 0.14 -0.15 31 500 1,205 +500
30MAR26 570.00 C 0.50 0.50 0.50 0.10 -0.13 32 20 344 -20
30MAR26 580.00 C 0.00 0.00 0.00 0.08 -0.10 32 0 2,675 0
29APR26 295.00 C 0.00 0.00 0.00 126.01 -2.07 29 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 121.03 -3.79 29 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 111.06 -3.40 27 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 101.09 -3.85 25 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 91.15 -4.22 25 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 81.29 -4.36 25 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 71.57 -4.00 25 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 62.13 -4.14 25 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 53.13 -3.92 25 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 44.72 -3.33 25 0 101 0
29APR26 390.00 C 38.00 38.00 38.00 37.04 -2.05 25 1 10 0
29APR26 400.00 C 0.00 0.00 0.00 30.18 -1.87 25 0 150 0
29APR26 410.00 C 25.95 25.95 21.45 24.06 -1.28 25 124 462 -2
29APR26 420.00 C 19.56 19.56 17.79 19.08 -1.38 25 141 909 -1
29APR26 430.00 C 14.22 15.04 13.75 15.04 -1.03 25 139 1,128 +75
29APR26 440.00 C 11.16 11.16 11.16 11.95 -1.16 26 30 856 0
29APR26 450.00 C 9.59 9.59 9.59 9.59 -1.19 26 2 746 +2
29APR26 460.00 C 8.04 8.15 8.00 7.53 -1.43 27 38 345 -2
29APR26 470.00 C 6.09 6.56 5.55 5.93 -1.49 27 169 1,551 -9
29APR26 480.00 C 5.41 5.41 4.75 4.64 -1.56 28 290 1,623 +267
29APR26 490.00 C 4.51 4.51 3.98 3.59 -1.66 28 241 1,070 +45
29APR26 500.00 C 3.88 3.88 3.17 2.80 -1.63 28 10,314 10,214 -6,910
29APR26 510.00 C 3.02 3.02 2.83 2.20 -1.61 29 60 1,243 +56
29APR26 520.00 C 0.00 0.00 0.00 1.69 -1.59 29 0 4,170 0
29APR26 530.00 C 2.05 2.05 2.05 1.35 -1.48 29 1 948 +1
29APR26 540.00 C 0.00 0.00 0.00 1.02 -1.48 30 0 285 0
29APR26 550.00 C 0.00 0.00 0.00 0.82 -1.43 30 0 215 0
29APR26 560.00 C 0.00 0.00 0.00 0.63 -1.37 31 0 217 0
29APR26 570.00 C 0.00 0.00 0.00 0.52 -1.23 31 0 211 0
29APR26 580.00 C 1.13 1.13 1.13 0.40 -1.22 31 30 533 +30
28MAY26 300.00 C 0.00 0.00 0.00 121.03 -3.79 28 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 111.06 -3.40 25 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 101.13 -4.93 25 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 91.28 -4.09 25 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 81.59 -4.35 25 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 72.18 -4.05 25 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 63.17 -3.10 25 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 54.69 -3.52 25 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 46.87 -1.89 25 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 39.77 -1.71 25 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 33.42 -1.61 25 0 0 0
28MAY26 410.00 C 26.19 26.19 25.91 27.70 -1.27 25 60 60 +60
28MAY26 420.00 C 21.58 23.30 21.10 22.92 -1.16 25 110 271 +90
28MAY26 430.00 C 17.79 19.50 17.79 18.98 -0.86 26 64 121 +60
28MAY26 440.00 C 14.66 15.74 14.66 15.74 -1.05 26 79 140 +79
28MAY26 450.00 C 12.37 13.12 12.37 13.12 -0.97 27 93 409 +3
28MAY26 460.00 C 10.37 11.47 10.37 10.96 -0.94 27 127 217 +126
28MAY26 470.00 C 9.68 9.68 9.68 8.94 -1.17 27 50 743 +50
28MAY26 480.00 C 7.53 7.53 7.53 7.40 -1.29 28 30 150 +30
28MAY26 490.00 C 0.00 0.00 0.00 6.08 -1.45 28 0 899 0
28MAY26 500.00 C 5.50 5.50 5.50 4.99 -1.56 29 60 60 +56
28MAY26 510.00 C 4.61 5.40 4.58 4.14 -1.63 29 2,000 2,030 +1,940
28MAY26 520.00 C 4.13 4.13 4.06 3.39 -1.63 29 100 160 +90
28MAY26 530.00 C 0.00 0.00 0.00 2.75 -1.77 30 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 2.28 -1.88 30 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 1.90 -1.79 30 0 32 0
28MAY26 560.00 C 2.54 2.54 2.54 1.60 -1.68 31 30 74 +30
28MAY26 570.00 C 0.00 0.00 0.00 1.31 -1.78 31 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 1.13 -1.67 32 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.95 -1.61 32 0 0 0
28MAY26 600.00 C 1.75 1.95 1.71 0.80 -1.60 32 15 15 +15
29JUN26 220.00 C 0.00 0.00 0.00 200.81 -3.20 46 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 195.82 -1.92 44 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 190.83 -1.92 42 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 185.85 -2.68 42 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 180.86 -2.97 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 175.88 -3.02 39 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 170.89 -1.82 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 165.90 -4.36 35 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 160.92 -4.15 35 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 155.93 -1.83 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 150.95 -5.36 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 145.96 -2.27 31 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 140.97 -4.87 29 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 135.99 -3.09 29 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 131.00 -1.83 27 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 126.01 -2.07 26 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 121.03 -3.79 25 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 111.12 -4.54 26 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 101.30 -4.76 26 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 91.68 -3.69 26 0 63 0
29JUN26 340.00 C 0.00 0.00 0.00 82.35 -3.59 26 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 73.45 -4.10 26 0 48 0
29JUN26 360.00 C 62.28 62.28 62.28 65.06 -1.21 26 4 41 -4
29JUN26 370.00 C 0.00 0.00 0.00 57.22 -2.06 26 0 98 0
29JUN26 380.00 C 52.50 52.50 52.50 49.94 -3.19 26 20 216 -20
29JUN26 390.00 C 0.00 0.00 0.00 43.23 -1.53 26 0 508 0
29JUN26 400.00 C 0.00 0.00 0.00 36.97 -1.49 25 0 386 0
29JUN26 410.00 C 30.03 30.03 30.03 31.75 -1.25 26 30 217 0
29JUN26 420.00 C 0.00 0.00 0.00 27.01 -1.09 26 1,000 1,864 +1,000
29JUN26 430.00 C 0.00 0.00 0.00 22.99 -0.83 26 0 819 0
29JUN26 440.00 C 18.39 18.39 18.39 19.46 -0.92 26 1 705 0
29JUN26 450.00 C 16.20 16.20 16.20 16.85 -0.90 27 1 1,122 0
29JUN26 460.00 C 14.35 14.35 14.35 14.34 -1.05 27 5 3,309 +5
29JUN26 470.00 C 0.00 0.00 0.00 12.25 -1.18 28 0 1,714 0
29JUN26 480.00 C 0.00 0.00 0.00 10.31 -1.23 28 0 2,495 0
29JUN26 490.00 C 0.00 0.00 0.00 8.78 -1.27 28 0 3,712 0
29JUN26 500.00 C 0.00 0.00 0.00 7.40 -1.29 29 0 1,921 0
29JUN26 510.00 C 0.00 0.00 0.00 6.31 -1.29 29 0 562 0
29JUN26 520.00 C 0.00 0.00 0.00 5.31 -1.34 29 0 1,193 0
29JUN26 530.00 C 0.00 0.00 0.00 4.44 -1.34 29 0 3,269 0
29JUN26 540.00 C 0.00 0.00 0.00 3.72 -1.28 30 0 1,207 0
29JUN26 550.00 C 0.00 0.00 0.00 3.23 -1.18 30 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 2.76 -1.12 30 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 2.35 -1.16 31 0 265 0
29JUN26 580.00 C 0.00 0.00 0.00 2.05 -1.08 31 0 381 0
29JUN26 590.00 C 0.00 0.00 0.00 1.76 -1.00 31 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 1.51 -1.02 32 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 131.64 -1.38 27 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 126.96 -1.73 27 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 122.33 -2.49 27 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 113.32 -2.34 27 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 104.57 -2.35 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 96.13 -1.15 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 88.11 -1.25 27 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 80.35 -3.85 27 0 109 0
29SEP26 360.00 C 0.00 0.00 0.00 72.99 +0.83 27 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 66.12 +0.74 27 0 17 0
29SEP26 380.00 C 0.00 0.00 0.00 59.48 -1.52 27 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 53.53 +0.50 27 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 47.83 +0.46 27 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 41.36 -0.97 26 0 774 0
29SEP26 420.00 C 0.00 0.00 0.00 36.74 -0.83 26 0 846 0
29SEP26 430.00 C 30.40 30.40 30.40 32.46 -0.83 26 1 272 +1
29SEP26 440.00 C 0.00 0.00 0.00 29.04 -0.76 27 0 1,429 0
29SEP26 450.00 C 24.59 25.49 24.59 25.88 -0.84 27 60 851 -18
29SEP26 460.00 C 0.00 0.00 0.00 23.12 -0.78 27 0 208 0
29SEP26 470.00 C 0.00 0.00 0.00 20.65 -0.86 28 0 1,485 0
29SEP26 480.00 C 17.60 17.60 17.60 18.37 -0.78 28 1 54 -1
29SEP26 490.00 C 0.00 0.00 0.00 16.51 -0.84 28 0 47 0
29SEP26 500.00 C 0.00 0.00 0.00 14.66 -0.91 29 0 265 0
29SEP26 510.00 C 0.00 0.00 0.00 13.19 -0.81 29 0 421 0
29SEP26 520.00 C 11.37 11.38 11.37 11.87 -0.85 29 80 424 +80
29SEP26 530.00 C 0.00 0.00 0.00 10.76 -0.69 30 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 9.84 -0.83 30 0 192 0
29SEP26 550.00 C 0.00 0.00 0.00 8.87 -0.89 31 0 256 0
29SEP26 560.00 C 0.00 0.00 0.00 7.91 -0.95 31 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 7.19 -0.78 31 0 81 0
29SEP26 580.00 C 0.00 0.00 0.00 6.54 -0.83 31 0 316 0
29SEP26 590.00 C 0.00 0.00 0.00 5.90 -0.88 32 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 5.30 -0.89 32 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 134.88 +1.86 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 130.50 -2.28 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 126.13 +0.05 27 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 117.69 -0.28 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 109.41 -0.04 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 101.55 +1.61 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 91.39 -3.29 25 0 45 0
30DEC26 350.00 C 0.00 0.00 0.00 86.65 +1.28 27 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 79.77 +1.19 27 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 73.15 -1.45 27 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 67.03 -1.09 27 0 23 0
30DEC26 390.00 C 0.00 0.00 0.00 61.14 +0.77 27 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 55.75 -1.10 27 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 49.11 -0.92 26 0 107 0
30DEC26 420.00 C 42.15 42.15 42.15 44.54 -0.78 26 20 972 +20
30DEC26 430.00 C 41.00 41.00 41.00 40.32 -0.77 26 2 435 +2
30DEC26 440.00 C 0.00 0.00 0.00 36.65 -0.85 27 0 648 0
30DEC26 450.00 C 0.00 0.00 0.00 33.53 -1.04 27 0 621 0
30DEC26 460.00 C 0.00 0.00 0.00 30.41 -1.26 27 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 27.83 -1.29 28 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 25.39 -1.51 28 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 23.00 -1.69 28 0 71 0
30DEC26 500.00 C 21.23 21.23 20.15 21.16 -1.67 28 11 411 0
30DEC26 510.00 C 0.00 0.00 0.00 19.33 -1.87 29 0 24 0
30DEC26 520.00 C 0.00 0.00 0.00 17.55 -2.03 29 0 279 0
30DEC26 530.00 C 0.00 0.00 0.00 16.18 -1.90 29 0 103 0
30DEC26 540.00 C 14.20 14.20 14.20 15.30 -2.16 30 2 30 +2
30DEC26 550.00 C 0.00 0.00 0.00 13.94 -2.36 30 0 18 0
30DEC26 560.00 C 0.00 0.00 0.00 12.80 -2.35 30 0 36 0
TOTAL CALL 23,186 202,374 -145
06FEB26 300.00 P 0.00 0.00 0.00 0.01 -0.03 147 0 0 0
06FEB26 310.00 P 0.00 0.00 0.00 0.01 -0.05 134 0 0 0
06FEB26 320.00 P 0.00 0.00 0.00 0.01 -0.06 121 0 0 0
06FEB26 330.00 P 0.00 0.00 0.00 0.01 -0.08 108 0 0 0
06FEB26 340.00 P 0.00 0.00 0.00 0.01 -0.11 96 0 0 0
06FEB26 350.00 P 0.01 0.01 0.01 0.01 -0.14 83 90 90 +90
06FEB26 360.00 P 0.01 0.01 0.01 0.01 -0.19 71 380 380 +250
06FEB26 370.00 P 0.00 0.00 0.00 0.02 -0.25 64 0 15 0
06FEB26 380.00 P 0.13 0.13 0.07 0.04 -0.33 56 3 6 0
06FEB26 390.00 P 0.00 0.00 0.00 0.09 -0.47 47 0 147 0
06FEB26 400.00 P 0.00 0.00 0.00 0.25 -0.64 40 0 541 0
06FEB26 410.00 P 0.80 1.46 0.65 0.86 -0.76 33 239 1,275 +96
06FEB26 420.00 P 2.40 5.68 2.40 3.31 -0.19 27 478 2,967 +39
06FEB26 430.00 P 8.50 13.75 8.43 10.55 +0.89 30 111 1,436 -6
06FEB26 440.00 P 19.77 19.87 17.14 20.05 +1.44 39 241 326 -120
06FEB26 450.00 P 0.00 0.00 0.00 29.83 +1.69 41 0 100 -16
06FEB26 460.00 P 0.00 0.00 0.00 39.80 +1.59 0 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 49.80 +1.80 0 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 59.80 +0.06 0 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 69.80 +1.80 0 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 79.80 -0.54 0 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 89.80 +1.80 0 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 99.80 -1.14 0 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 109.80 +1.80 0 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 119.80 +1.77 0 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 129.80 +1.80 0 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 139.80 +1.80 0 0 0 0
13FEB26 300.00 P 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
13FEB26 310.00 P 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
13FEB26 320.00 P 0.00 0.00 0.00 0.01 -0.06 57 0 0 0
13FEB26 330.00 P 0.00 0.00 0.00 0.01 -0.09 51 0 0 0
13FEB26 340.00 P 0.00 0.00 0.00 0.01 -0.14 45 0 0 0
13FEB26 350.00 P 0.15 0.15 0.15 0.01 -0.21 39 10 10 0
13FEB26 360.00 P 0.00 0.00 0.00 0.03 -0.30 37 0 0 0
13FEB26 370.00 P 0.22 0.22 0.22 0.08 -0.43 35 50 123 +50
13FEB26 380.00 P 0.32 0.32 0.32 0.21 -0.59 33 25 34 +25
13FEB26 390.00 P 0.00 0.00 0.00 0.58 -0.70 31 0 76 0
13FEB26 400.00 P 1.44 1.44 1.13 1.36 -0.76 29 14 150 +14
13FEB26 410.00 P 2.63 3.90 2.50 3.12 -0.46 27 490 612 +32
13FEB26 420.00 P 5.09 8.00 5.09 6.50 +0.22 25 457 507 +278
13FEB26 430.00 P 13.50 14.35 13.50 12.76 +0.78 26 35 35 +16
13FEB26 440.00 P 19.56 20.85 19.56 21.06 +1.18 28 18 64 +4
13FEB26 450.00 P 0.00 0.00 0.00 30.21 +1.72 29 0 0 0
13FEB26 460.00 P 0.00 0.00 0.00 39.89 +1.68 30 0 0 0
13FEB26 470.00 P 0.00 0.00 0.00 49.80 +1.77 0 0 0 0
13FEB26 480.00 P 0.00 0.00 0.00 59.80 +0.06 0 0 0 0
13FEB26 490.00 P 0.00 0.00 0.00 69.80 +1.80 0 0 0 0
13FEB26 500.00 P 0.00 0.00 0.00 79.80 -0.54 0 0 0 0
13FEB26 510.00 P 0.00 0.00 0.00 89.80 +1.80 0 0 0 0
13FEB26 520.00 P 0.00 0.00 0.00 99.80 -1.14 0 0 0 0
13FEB26 530.00 P 0.00 0.00 0.00 109.80 +1.72 0 0 0 0
13FEB26 540.00 P 0.00 0.00 0.00 119.80 -1.74 0 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 129.80 +1.80 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 0.01 -0.03 44 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 -0.05 40 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 -0.06 36 0 1,054 0
26FEB26 330.00 P 0.00 0.00 0.00 0.02 -0.08 34 0 1,347 0
26FEB26 340.00 P 0.28 0.28 0.28 0.04 -0.11 33 15 693 +15
26FEB26 350.00 P 0.00 0.00 0.00 0.09 -0.13 31 0 509 0
26FEB26 360.00 P 0.48 0.48 0.48 0.20 -0.13 30 15 1,231 -15
26FEB26 370.00 P 0.63 0.63 0.63 0.44 -0.07 29 6 1,897 0
26FEB26 380.00 P 0.92 1.15 0.92 0.91 +0.11 28 38 3,888 -7
26FEB26 390.00 P 1.60 2.00 1.46 1.68 +0.12 27 102 10,367 +36
26FEB26 400.00 P 2.85 3.72 2.67 3.11 +0.26 25 304 5,300 +28
26FEB26 410.00 P 4.37 6.50 4.37 5.47 +0.30 24 361 5,335 -39
26FEB26 420.00 P 9.39 11.34 8.14 9.41 +0.41 23 2,169 5,097 +1,432
26FEB26 430.00 P 14.72 17.21 14.60 15.25 +0.83 24 236 5,082 +102
26FEB26 440.00 P 22.85 24.00 22.85 23.11 +0.95 25 15 1,799 -7
26FEB26 450.00 P 0.00 0.00 0.00 31.25 +1.22 25 0 1,456 0
26FEB26 460.00 P 0.00 0.00 0.00 40.37 +1.40 26 0 445 0
26FEB26 470.00 P 0.00 0.00 0.00 49.97 +1.59 26 0 259 0
26FEB26 480.00 P 0.00 0.00 0.00 59.81 -0.03 26 0 693 0
26FEB26 490.00 P 0.00 0.00 0.00 69.80 +0.30 0 0 308 0
26FEB26 500.00 P 0.00 0.00 0.00 79.80 -0.54 0 0 416 0
26FEB26 510.00 P 0.00 0.00 0.00 89.80 +1.80 0 0 135 -225
26FEB26 520.00 P 0.00 0.00 0.00 99.80 -1.14 0 0 30 0
26FEB26 530.00 P 0.00 0.00 0.00 109.80 -1.44 0 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 119.80 -1.74 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 129.80 -1.13 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 139.80 +0.68 0 0 0 -15
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 231 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 31 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 551 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 971 0
30MAR26 310.00 P 0.00 0.00 0.00 0.03 -0.06 27 0 1,245 0
30MAR26 320.00 P 0.00 0.00 0.00 0.07 -0.11 27 0 996 0
30MAR26 330.00 P 0.00 0.00 0.00 0.15 -0.18 26 0 943 0
30MAR26 340.00 P 0.00 0.00 0.00 0.34 -0.26 26 0 1,601 0
30MAR26 350.00 P 1.42 1.42 1.42 0.69 -0.35 26 10 7,212 -10
30MAR26 360.00 P 0.00 0.00 0.00 1.30 -0.44 26 0 8,134 0
30MAR26 370.00 P 2.40 2.80 2.40 2.36 -0.26 26 98 2,031 +87
30MAR26 380.00 P 3.71 4.34 3.71 3.96 -0.07 26 332 3,171 +92
30MAR26 390.00 P 6.09 6.64 5.68 6.20 +0.20 26 1,538 4,125 +374
30MAR26 400.00 P 8.12 10.00 8.12 8.86 +0.22 25 8,676 12,564 +7,228
30MAR26 410.00 P 12.00 14.25 12.00 13.09 +0.87 25 1,503 5,847 -30
30MAR26 420.00 P 17.40 19.65 17.13 18.33 +1.16 25 1,709 5,471 +618
30MAR26 430.00 P 24.00 24.00 23.66 24.31 +1.42 25 35 4,975 -30
30MAR26 440.00 P 0.00 0.00 0.00 31.57 +1.01 26 0 1,776 0
30MAR26 450.00 P 0.00 0.00 0.00 39.42 -0.03 26 0 1,037 0
30MAR26 460.00 P 0.00 0.00 0.00 47.83 +1.17 27 0 832 0
30MAR26 470.00 P 0.00 0.00 0.00 56.69 +2.06 27 0 275 0
30MAR26 480.00 P 0.00 0.00 0.00 65.87 +1.35 27 0 422 0
30MAR26 490.00 P 0.00 0.00 0.00 75.28 +2.52 28 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 84.85 +2.27 28 0 351 0
30MAR26 510.00 P 0.00 0.00 0.00 94.54 +4.30 29 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 104.32 +1.09 29 0 105 0
30MAR26 530.00 P 0.00 0.00 0.00 114.16 +1.13 30 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 124.04 +1.20 30 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 133.95 +1.24 31 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 143.88 +1.27 31 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 153.82 +1.34 32 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 163.77 +1.40 32 0 15 0
29APR26 295.00 P 0.78 0.78 0.78 0.02 -0.08 24 1 34 +1
29APR26 300.00 P 0.78 0.78 0.74 0.04 -0.10 25 33 83 +3
29APR26 310.00 P 0.00 0.00 0.00 0.10 -0.16 25 0 15 0
29APR26 320.00 P 0.00 0.00 0.00 0.23 -0.24 25 0 51 0
29APR26 330.00 P 1.46 1.46 1.46 0.47 -0.34 25 1 104 +1
29APR26 340.00 P 0.00 0.00 0.00 0.88 -0.45 25 0 310 0
29APR26 350.00 P 2.37 2.37 2.37 1.55 -0.55 25 31 516 0
29APR26 360.00 P 3.28 3.33 3.20 2.62 -0.51 25 154 571 +145
29APR26 370.00 P 4.07 4.30 4.07 4.17 -0.29 25 40 773 +30
29APR26 380.00 P 6.44 6.44 6.05 6.26 -0.13 25 84 544 +22
29APR26 390.00 P 9.20 9.20 9.20 8.79 -0.09 25 7 695 +7
29APR26 400.00 P 11.00 13.00 11.00 12.20 +0.19 25 82 1,841 +22
29APR26 410.00 P 15.10 17.54 15.10 16.32 +0.47 24 136 2,656 +30
29APR26 420.00 P 21.55 23.00 20.90 21.80 +0.91 25 95 850 +27
29APR26 430.00 P 28.70 28.70 28.70 27.95 +0.89 25 30 756 0
29APR26 440.00 P 0.00 0.00 0.00 34.85 -0.69 26 0 519 0
29APR26 450.00 P 0.00 0.00 0.00 42.33 -0.13 26 0 703 0
29APR26 460.00 P 0.00 0.00 0.00 50.32 -1.51 26 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 58.82 -0.86 27 0 136 0
29APR26 480.00 P 0.00 0.00 0.00 67.63 -1.97 27 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 76.69 -0.96 28 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 85.98 +2.10 28 0 203 0
29APR26 510.00 P 0.00 0.00 0.00 95.45 -2.51 29 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 105.01 +1.78 29 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 114.72 +1.69 29 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 124.46 -0.30 30 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 134.28 +0.17 30 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 144.13 +1.52 31 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 154.02 -2.89 31 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 163.92 +1.16 31 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 32 0
28MAY26 320.00 P 0.00 0.00 0.00 0.61 -0.01 25 0 37 0
28MAY26 330.00 P 0.00 0.00 0.00 1.06 -0.02 25 0 52 0
28MAY26 340.00 P 0.00 0.00 0.00 1.77 0.00 25 0 35 0
28MAY26 350.00 P 3.62 3.62 3.57 2.80 +0.01 25 60 265 0
28MAY26 360.00 P 4.97 4.97 4.44 4.24 +0.03 25 51 150 +51
28MAY26 370.00 P 5.97 5.97 5.97 6.17 +0.04 25 1 7 +1
28MAY26 380.00 P 8.56 8.56 8.56 8.46 +0.10 25 30 319 0
28MAY26 390.00 P 11.65 12.00 11.30 11.30 +0.23 25 8 440 +6
28MAY26 400.00 P 15.38 15.38 14.50 14.94 +0.35 25 68 174 +63
28MAY26 410.00 P 20.10 20.60 19.43 19.43 +0.60 25 134 388 +100
28MAY26 420.00 P 24.21 24.87 24.21 24.76 +0.96 25 42 313 +12
28MAY26 430.00 P 32.74 32.74 30.26 30.70 +0.73 25 160 250 +160
28MAY26 440.00 P 0.00 0.00 0.00 37.64 +0.71 26 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 45.01 +0.52 26 0 0 0
28MAY26 460.00 P 0.00 0.00 0.00 52.81 -1.15 27 0 1 0
28MAY26 470.00 P 0.00 0.00 0.00 60.94 -0.35 27 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 69.50 -0.10 28 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 78.32 -0.50 28 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 87.35 +0.54 28 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 96.61 -2.76 29 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 105.98 +2.75 29 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 115.52 -1.62 30 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 125.12 -3.17 30 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 134.82 +0.71 30 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 144.58 -0.55 31 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 154.37 -2.54 31 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 164.22 +1.46 32 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 174.08 +1.73 32 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 183.97 +4.93 32 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 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 0.00 26 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 0.00 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 0.00 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 0.00 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.09 0.00 26 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.12 0.00 26 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 281 0
29JUN26 290.00 P 0.00 0.00 0.00 0.24 0.00 26 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.33 0.00 26 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.43 -0.01 26 0 202 0
29JUN26 310.00 P 0.00 0.00 0.00 0.75 0.00 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.27 +0.01 26 0 568 0
29JUN26 330.00 P 0.00 0.00 0.00 1.99 +0.03 26 0 2,344 0
29JUN26 340.00 P 0.00 0.00 0.00 3.00 +0.02 26 0 1,637 0
29JUN26 350.00 P 0.00 0.00 0.00 4.41 +0.05 26 0 2,860 0
29JUN26 360.00 P 0.00 0.00 0.00 6.25 +0.09 26 0 4,362 0
29JUN26 370.00 P 8.00 8.00 8.00 8.47 +0.18 26 1 2,067 0
29JUN26 380.00 P 0.00 0.00 0.00 11.03 +0.49 25 0 2,072 0
29JUN26 390.00 P 14.50 15.00 14.50 13.93 +0.25 25 14 1,659 +8
29JUN26 400.00 P 17.59 18.80 17.36 17.71 +0.32 25 103 2,662 +1
29JUN26 410.00 P 22.03 22.03 22.03 22.37 +0.59 25 45 803 0
29JUN26 420.00 P 28.00 28.00 27.30 27.84 +1.09 25 1,034 2,444 +1,032
29JUN26 430.00 P 35.01 35.01 32.77 33.62 +0.76 26 100 1,145 0
29JUN26 440.00 P 0.00 0.00 0.00 40.59 +1.02 26 0 444 0
29JUN26 450.00 P 47.50 47.50 47.35 47.72 -0.53 27 50 526 +30
29JUN26 460.00 P 0.00 0.00 0.00 55.16 +1.20 27 0 1,059 0
29JUN26 470.00 P 0.00 0.00 0.00 63.18 -0.29 27 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 71.41 +1.81 28 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 80.01 -1.68 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 88.80 -0.09 28 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 97.84 -1.53 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 107.01 -2.44 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 116.39 -0.75 29 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 125.81 -2.48 30 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 135.41 +1.30 30 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 145.05 -0.08 30 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 154.76 -2.15 31 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 164.54 -1.43 31 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 174.34 +1.99 31 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 184.17 +2.00 32 0 0 0
29SEP26 290.00 P 3.24 3.24 3.24 1.42 +0.08 27 60 196 +56
29SEP26 295.00 P 0.00 0.00 0.00 1.76 +0.11 27 0 79 0
29SEP26 300.00 P 0.00 0.00 0.00 2.11 +0.12 27 0 314 0
29SEP26 310.00 P 0.00 0.00 0.00 3.01 +0.17 27 0 196 0
29SEP26 320.00 P 0.00 0.00 0.00 4.25 +0.24 27 0 1,139 0
29SEP26 330.00 P 0.00 0.00 0.00 5.70 +0.24 27 0 671 0
29SEP26 340.00 P 0.00 0.00 0.00 7.58 +0.34 27 0 929 0
29SEP26 350.00 P 10.28 10.28 10.28 9.74 +0.44 27 5 844 0
29SEP26 360.00 P 0.00 0.00 0.00 12.32 +0.45 28 0 1,583 0
29SEP26 370.00 P 15.10 15.75 15.10 15.41 +0.57 28 53 2,503 -1
29SEP26 380.00 P 18.88 19.76 18.88 18.62 +0.49 27 33 882 +27
29SEP26 390.00 P 23.68 23.68 23.68 22.77 +0.68 28 45 1,590 0
29SEP26 400.00 P 26.87 26.87 26.87 27.18 +0.89 28 45 910 0
29SEP26 410.00 P 31.27 31.87 31.27 32.05 +0.90 28 75 1,099 +45
29SEP26 420.00 P 0.00 0.00 0.00 37.30 +0.92 28 0 763 0
29SEP26 430.00 P 44.58 44.58 42.82 43.13 +1.04 28 148 393 +100
29SEP26 440.00 P 51.07 51.07 49.17 48.33 -0.36 27 38 1,781 +38
29SEP26 450.00 P 0.00 0.00 0.00 55.09 -0.62 28 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 62.28 +0.10 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 69.77 -1.06 28 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 77.52 +1.15 29 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 85.65 +0.69 29 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 93.86 -1.80 29 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 102.45 -1.97 29 0 807 0
29SEP26 520.00 P 0.00 0.00 0.00 111.17 +0.53 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 119.98 +1.29 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 129.09 +0.13 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 138.26 -3.01 31 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 147.50 +2.37 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 156.92 +0.01 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 166.40 -0.13 31 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 175.93 +1.04 32 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 185.53 +1.82 32 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 2.96 +0.10 27 0 123 0
30DEC26 295.00 P 0.00 0.00 0.00 3.47 +0.19 27 0 93 0
30DEC26 300.00 P 5.40 5.40 5.40 3.98 +0.19 27 2 187 0
30DEC26 310.00 P 0.00 0.00 0.00 5.31 +0.11 27 0 127 0
30DEC26 320.00 P 8.70 8.70 8.68 7.02 +0.35 28 56 376 +50
30DEC26 330.00 P 10.35 10.35 10.35 8.99 +0.37 28 1 251 0
30DEC26 340.00 P 12.60 12.60 12.60 11.24 +0.48 28 1 109 0
30DEC26 350.00 P 14.45 14.45 14.45 13.83 +0.49 28 2 639 +2
30DEC26 360.00 P 17.41 17.41 17.31 16.85 +0.61 28 54 416 +4
30DEC26 370.00 P 21.00 21.00 21.00 20.16 +0.63 28 50 692 +50
30DEC26 380.00 P 23.90 23.90 23.90 24.00 +0.76 28 1 222 -1
30DEC26 390.00 P 0.00 0.00 0.00 28.08 +0.77 28 0 548 0
30DEC26 400.00 P 33.50 33.50 33.17 32.72 +0.92 28 3 501 +2
30DEC26 410.00 P 0.00 0.00 0.00 37.63 +0.94 28 0 238 0
30DEC26 420.00 P 44.00 44.00 44.00 43.01 +1.08 28 20 35 +20
30DEC26 430.00 P 48.28 48.28 48.28 48.75 +1.10 28 30 905 +30
30DEC26 440.00 P 56.34 56.34 54.71 55.16 +1.02 29 45 825 +25
30DEC26 450.00 P 0.00 0.00 0.00 60.27 -1.00 28 0 579 0
30DEC26 460.00 P 67.48 67.48 67.48 67.09 +1.88 28 3 48 +3
30DEC26 470.00 P 0.00 0.00 0.00 74.45 -1.66 28 0 25 0
30DEC26 480.00 P 0.00 0.00 0.00 81.96 -1.00 28 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 89.62 -2.44 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 97.76 -2.69 29 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 105.97 -1.03 29 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 114.28 -1.06 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 122.98 -0.57 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 131.75 -1.77 30 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 140.59 -0.68 30 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 149.65 -1.41 30 0 0 0
TOTAL PUT 23,168 195,910 +12,588
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$ 27.68
26FEB26 19.00 C 0.00 0.00 0.00 8.71 -0.33 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.21 -0.33 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.71 -0.29 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.72 -0.28 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.72 -0.32 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.72 -0.43 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.72 -0.34 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.74 -0.27 22 0 10 0
26FEB26 26.00 C 1.88 1.88 1.88 1.85 -0.20 25 15 1 -15
26FEB26 27.00 C 1.08 1.08 1.08 1.04 -0.17 22 15 95 -15
26FEB26 28.00 C 0.00 0.00 0.00 0.47 -0.11 21 0 41 0
26FEB26 29.00 C 0.00 0.00 0.00 0.17 -0.06 21 10 340 +10
26FEB26 30.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 90 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.24 -0.29 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.75 -0.28 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.25 -0.34 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.75 -0.32 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.25 -0.34 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.76 -0.33 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.26 -0.34 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.76 -0.34 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.26 -0.28 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.76 -0.35 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.77 -0.28 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.77 -0.27 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.79 -0.38 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.83 -0.23 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.92 -0.36 23 0 18 0
30MAR26 26.00 C 2.18 2.18 2.18 2.17 -0.24 25 1 28 0
30MAR26 27.00 C 0.00 0.00 0.00 1.46 -0.16 24 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 0.89 -0.14 23 0 65 0
30MAR26 29.00 C 0.54 0.54 0.50 0.54 -0.08 23 18 88 +18
30MAR26 30.00 C 0.00 0.00 0.00 0.29 -0.06 23 0 95 0
30MAR26 31.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 51 0
30MAR26 32.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.80 -0.34 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.31 -0.23 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.81 -0.38 20 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.82 -0.28 22 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.84 -0.23 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.88 -0.29 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.96 -0.16 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.11 -0.24 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.42 -0.17 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.75 -0.14 24 0 200 0
29APR26 28.00 C 1.20 1.20 1.16 1.20 -0.11 23 27 242 +12
29APR26 29.00 C 0.00 0.00 0.00 0.78 -0.10 23 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.49 -0.08 23 0 109 0
29APR26 31.00 C 0.35 0.35 0.35 0.30 -0.05 23 10 168 0
29APR26 32.00 C 0.00 0.00 0.00 0.17 -0.05 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.34 -0.32 18 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.85 -0.34 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.86 -0.24 22 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.89 -0.21 23 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.95 -0.22 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.05 -0.21 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.22 -0.24 23 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.56 -0.18 25 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.91 -0.15 24 0 150 0
28MAY26 28.00 C 1.33 1.33 1.33 1.37 -0.11 24 10 160 +10
28MAY26 29.00 C 0.00 0.00 0.00 0.95 -0.08 24 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.63 -0.07 23 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.41 -0.06 23 0 15 0
28MAY26 32.00 C 0.29 0.29 0.29 0.27 -0.04 24 25 40 +25
28MAY26 33.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.81 -0.29 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.31 -0.28 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.82 -0.26 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.32 -0.30 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.83 -0.26 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.33 -0.30 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.84 -0.30 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.34 -0.33 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.85 -0.34 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.87 -0.32 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.90 -0.46 23 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 4.96 -0.35 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.08 -0.35 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.27 -0.33 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.56 -0.24 23 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 1.93 -0.21 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.43 -0.14 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.03 -0.08 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.72 -0.06 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.50 -0.04 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.32 -0.30 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.83 -0.30 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.33 -0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.84 -0.30 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.35 -0.32 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.86 -0.33 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.89 -0.34 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.95 -0.42 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.07 -0.33 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.24 -0.34 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.50 -0.25 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.85 -0.32 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.29 -0.29 23 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.82 -0.24 23 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.43 -0.23 23 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.11 -0.22 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.86 -0.19 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.66 -0.16 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.50 -0.14 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.37 -0.13 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.27 -0.11 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 -0.09 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.07 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.07 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.85 -0.31 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.36 -0.31 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.88 -0.34 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.95 -0.32 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.06 -0.31 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.24 -0.25 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.49 -0.14 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.82 -0.12 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.22 -0.13 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.69 -0.14 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.24 -0.14 23 0 0 0
30DEC26 29.00 C 1.72 1.72 1.69 1.86 -0.12 23 5 20 +5
30DEC26 30.00 C 0.00 0.00 0.00 1.52 -0.11 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.23 -0.11 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.00 -0.10 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 -0.08 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 -0.08 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 -0.07 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 -0.06 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 -0.06 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
TOTAL CALL 136 2,580 +50
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 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 116 0
26FEB26 26.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 140 0
26FEB26 27.00 P 0.28 0.28 0.28 0.29 +0.07 21 4 120 0
26FEB26 28.00 P 0.63 0.74 0.63 0.71 +0.10 20 20 120 -20
26FEB26 29.00 P 0.00 0.00 0.00 1.45 +0.18 21 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 2.34 +0.26 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.32 +0.19 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.32 +0.28 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.32 +0.28 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.32 +0.21 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.32 +0.28 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.32 +0.28 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.32 +0.28 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.32 +0.25 0 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 49 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 24 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 23 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.33 +0.05 23 0 191 0
30MAR26 27.00 P 0.00 0.00 0.00 0.65 +0.08 23 0 54 0
30MAR26 28.00 P 0.00 0.00 0.00 1.11 +0.10 23 0 71 0
30MAR26 29.00 P 0.00 0.00 0.00 1.74 +0.16 23 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 2.51 +0.16 23 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.38 +0.24 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.33 +0.27 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.32 +0.19 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.32 +0.21 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.32 +0.07 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.32 +0.28 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.32 +0.28 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.32 +0.25 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.28 +0.04 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.52 +0.07 23 0 45 0
29APR26 27.00 P 0.86 0.86 0.86 0.88 +0.09 24 10 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.34 +0.11 23 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 1.93 +0.15 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.67 +0.28 23 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.49 +0.13 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.38 +0.13 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.33 +0.11 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.32 +0.16 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.32 +0.07 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.32 +0.12 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.32 +0.07 0 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 23 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.33 +0.05 24 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.57 +0.07 24 0 30 0
28MAY26 26.00 P 0.93 0.93 0.93 0.92 +0.10 24 1 1 +1
28MAY26 27.00 P 0.00 0.00 0.00 1.35 +0.10 23 0 150 0
28MAY26 28.00 P 1.92 1.92 1.92 1.89 +0.14 23 10 160 +10
28MAY26 29.00 P 0.00 0.00 0.00 2.54 +0.16 23 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.32 +0.21 23 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.15 +0.15 23 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.02 +0.10 23 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.94 +0.12 23 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.88 +0.16 23 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.84 +0.05 23 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.82 +0.27 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.80 +0.31 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 +0.02 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.43 +0.05 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.70 +0.07 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.05 +0.07 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.51 +0.10 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.08 +0.18 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.73 +0.21 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.46 +0.25 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.25 +0.25 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.11 +0.19 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.00 +0.18 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.93 +0.21 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.88 +0.09 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.84 +0.25 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.81 +0.28 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.79 +0.25 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.05 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 -0.06 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 -0.07 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.02 -0.07 23 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.41 -0.08 23 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 -0.09 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.43 -0.09 23 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.06 -0.08 23 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.76 -0.06 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.51 -0.06 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.32 -0.05 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.17 -0.05 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.06 -0.05 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.97 -0.05 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.91 -0.05 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.86 -0.07 23 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.82 -0.09 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 0.00 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 -0.01 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 0.00 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.29 +0.01 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.69 0.00 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 +0.01 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 0.00 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.33 +0.01 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.00 +0.01 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.73 +0.01 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.51 0.00 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.33 0.00 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.19 0.00 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.07 -0.03 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.99 -0.03 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.92 -0.05 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.87 -0.07 23 0 0 0
TOTAL PUT 45 2,278 -9
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$ 139.00
06FEB26 100.00 C 0.00 0.00 0.00 39.02 +0.10 147 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 36.52 +0.10 135 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 34.02 +0.10 124 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 31.52 +0.09 114 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 29.02 +0.09 103 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 26.52 +0.09 93 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 24.02 +0.09 82 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 21.52 +0.09 73 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 19.02 +0.09 63 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 16.52 +0.09 53 0 0 0
06FEB26 125.00 C 0.00 0.00 0.00 14.02 +0.09 43 0 0 0
06FEB26 127.50 C 0.00 0.00 0.00 11.52 +0.08 33 0 0 0
06FEB26 130.00 C 0.00 0.00 0.00 9.03 +0.05 37 0 32 0
06FEB26 132.50 C 6.30 6.30 6.30 6.56 0.00 34 5 166 -5
06FEB26 135.00 C 3.50 3.50 3.50 4.21 -0.09 33 5 232 -5
06FEB26 137.50 C 2.18 2.18 1.69 2.12 -0.16 29 30 437 0
06FEB26 140.00 C 0.86 0.92 0.57 0.78 -0.14 29 37 539 -15
06FEB26 142.50 C 0.00 0.00 0.00 0.21 -0.14 30 0 514 0
06FEB26 145.00 C 0.05 0.05 0.04 0.04 -0.08 30 50 195 +45
06FEB26 147.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 484 0
06FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 190 0
06FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 529 0
06FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
06FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
06FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
06FEB26 170.00 C 0.00 0.00 0.00 0.01 - 98 0 0 -
13FEB26 105.00 C 0.00 0.00 0.00 34.08 +0.10 62 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 31.58 +0.09 55 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 29.09 +0.10 56 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 26.59 +0.10 50 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 24.10 +0.10 48 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 21.61 +0.10 45 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 19.13 +0.10 43 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 16.67 +0.10 41 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 14.22 -0.32 39 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 11.80 +0.09 36 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 9.44 +0.35 33 0 30 0
13FEB26 132.50 C 0.00 0.00 0.00 7.16 +0.24 31 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 4.89 -0.03 26 0 283 0
13FEB26 137.50 C 0.00 0.00 0.00 3.19 +0.02 26 0 812 0
13FEB26 140.00 C 1.77 1.83 1.58 1.69 -0.08 24 131 355 +102
13FEB26 142.50 C 0.80 0.86 0.80 0.87 -0.15 24 183 268 +94
13FEB26 145.00 C 0.41 0.43 0.41 0.45 -0.11 25 80 285 +80
13FEB26 147.50 C 0.00 0.00 0.00 0.22 -0.08 26 0 50 0
13FEB26 150.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 64 0
13FEB26 152.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 30 0
13FEB26 155.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
13FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
13FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
13FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
13FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
13FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
13FEB26 170.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 64.13 +0.10 75 0 847 0
26FEB26 77.50 C 0.00 0.00 0.00 61.63 +0.09 0 0 88 0
26FEB26 80.00 C 0.00 0.00 0.00 59.14 +0.10 70 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 56.64 +0.09 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 54.14 +0.09 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 51.65 +0.09 54 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 49.15 +0.09 0 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 46.66 +0.10 51 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 44.16 +0.09 0 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 41.67 -0.01 47 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 39.17 +0.09 0 0 166 0
26FEB26 102.50 C 0.00 0.00 0.00 36.68 +0.26 42 0 39 0
26FEB26 105.00 C 33.65 33.65 33.65 34.19 +0.10 41 100 752 0
26FEB26 107.50 C 0.00 0.00 0.00 31.70 +0.10 40 0 413 0
26FEB26 110.00 C 0.00 0.00 0.00 29.22 +0.11 39 0 1,113 0
26FEB26 112.50 C 0.00 0.00 0.00 26.74 -0.44 38 0 1,251 0
26FEB26 115.00 C 0.00 0.00 0.00 24.27 +0.11 37 0 997 0
26FEB26 117.50 C 0.00 0.00 0.00 21.82 -0.53 36 0 534 0
26FEB26 120.00 C 19.18 19.18 18.96 19.13 -0.14 0 2 658 0
26FEB26 122.50 C 0.00 0.00 0.00 17.01 +0.13 34 0 882 0
26FEB26 125.00 C 0.00 0.00 0.00 14.33 -0.21 24 0 771 0
26FEB26 127.50 C 0.00 0.00 0.00 12.04 -0.25 25 0 934 0
26FEB26 130.00 C 0.00 0.00 0.00 9.93 +0.08 27 0 985 0
26FEB26 132.50 C 7.70 7.70 7.70 7.96 +0.05 27 3 772 0
26FEB26 135.00 C 5.90 6.00 5.90 6.27 +0.11 28 72 1,683 +22
26FEB26 137.50 C 4.64 4.75 4.38 4.55 -0.06 26 81 1,321 -31
26FEB26 140.00 C 3.09 3.11 2.95 3.19 -0.11 26 50 988 +26
26FEB26 142.50 C 2.43 2.43 2.07 2.27 -0.16 26 187 428 +41
26FEB26 145.00 C 1.59 1.70 1.38 1.57 -0.19 27 217 2,115 +72
26FEB26 147.50 C 0.00 0.00 0.00 1.07 -0.20 27 0 707 0
26FEB26 150.00 C 0.76 0.78 0.62 0.72 -0.18 28 52 1,724 -28
26FEB26 152.50 C 0.50 0.50 0.50 0.47 -0.17 28 1 627 +1
26FEB26 155.00 C 0.31 0.31 0.30 0.31 -0.15 29 77 997 +60
26FEB26 157.50 C 0.24 0.24 0.22 0.20 -0.13 29 104 187 +29
26FEB26 160.00 C 0.13 0.13 0.13 0.13 -0.10 30 100 476 +100
26FEB26 162.50 C 0.00 0.00 0.00 0.08 -0.09 30 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.05 -0.07 30 0 100 0
26FEB26 167.50 C 0.00 0.00 0.00 0.04 -0.05 32 0 618 0
26FEB26 170.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 92.11 -0.52 106 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 91.11 +0.01 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 90.11 -0.12 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 89.12 +0.10 106 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 86.62 +0.09 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 84.13 +0.10 93 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 81.63 +0.09 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 79.14 +0.10 82 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 76.64 +0.09 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 74.15 -0.11 69 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 71.66 +0.10 75 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 69.16 +0.09 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 66.67 +0.07 66 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 64.17 +0.09 0 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 61.68 +0.10 58 0 205 0
30MAR26 80.00 C 0.00 0.00 0.00 59.18 +0.09 0 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 56.69 +0.09 46 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 54.20 +0.10 52 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 51.70 +0.09 0 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 49.21 -0.16 45 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 46.71 -0.25 0 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 44.22 +0.09 38 0 893 0
30MAR26 97.50 C 41.26 41.26 41.16 41.72 +0.04 0 266 1,781 -111
30MAR26 100.00 C 0.00 0.00 0.00 39.23 +0.11 0 0 3,823 0
30MAR26 102.50 C 0.00 0.00 0.00 36.74 -0.65 33 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 34.25 +0.10 33 0 2,795 0
30MAR26 107.50 C 0.00 0.00 0.00 31.76 +0.10 31 0 2,864 0
30MAR26 110.00 C 0.00 0.00 0.00 29.28 +0.11 31 0 6,457 0
30MAR26 112.50 C 0.00 0.00 0.00 26.80 -0.68 30 0 5,778 0
30MAR26 115.00 C 0.00 0.00 0.00 24.35 -0.58 30 0 2,955 0
30MAR26 117.50 C 0.00 0.00 0.00 21.92 -0.43 30 0 2,422 0
30MAR26 120.00 C 19.88 19.88 18.80 19.52 +0.19 29 11 9,009 -10
30MAR26 122.50 C 16.42 16.42 16.42 17.01 +0.13 25 25 1,091 -25
30MAR26 125.00 C 14.44 14.44 14.44 14.62 +0.08 24 30 2,237 +30
30MAR26 127.50 C 12.73 12.73 12.73 12.42 -0.11 24 30 1,772 +30
30MAR26 130.00 C 10.91 10.91 10.20 10.36 -0.17 24 90 3,567 +30
30MAR26 132.50 C 8.30 8.30 8.30 8.53 +0.09 25 5 579 0
30MAR26 135.00 C 6.68 6.68 6.60 7.07 +0.21 26 2 3,037 -2
30MAR26 137.50 C 5.37 5.37 5.37 5.39 -0.10 24 31 3,151 +30
30MAR26 140.00 C 4.33 4.33 3.88 4.14 -0.18 24 29 2,596 +26
30MAR26 142.50 C 3.20 3.24 3.08 3.21 -0.17 25 204 1,816 +172
30MAR26 145.00 C 2.62 2.62 2.40 2.45 -0.17 25 8 1,712 +4
30MAR26 147.50 C 0.00 0.00 0.00 1.92 -0.09 26 0 403 0
30MAR26 150.00 C 1.44 1.44 1.44 1.50 -0.05 26 7 6,311 0
30MAR26 152.50 C 1.10 1.12 1.10 1.13 -0.05 26 70 847 +22
30MAR26 155.00 C 0.00 0.00 0.00 0.86 -0.02 27 0 378 0
30MAR26 157.50 C 0.00 0.00 0.00 0.63 -0.07 27 0 453 0
30MAR26 160.00 C 0.52 0.52 0.51 0.48 -0.05 27 150 962 +150
30MAR26 162.50 C 0.00 0.00 0.00 0.36 -0.03 28 0 140 0
30MAR26 165.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 30 0
30MAR26 167.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 35 0
30MAR26 170.00 C 0.00 0.00 0.00 0.15 - 28 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 46.71 -0.25 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 44.22 +0.09 37 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 41.72 -0.18 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 39.23 -0.01 31 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 36.74 -0.65 31 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 34.25 -0.44 30 0 2 0
29APR26 107.50 C 0.00 0.00 0.00 31.77 +0.10 30 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 29.30 -0.06 30 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 26.85 -0.63 29 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 24.42 -0.51 29 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 22.04 -0.31 28 0 19 0
29APR26 120.00 C 0.00 0.00 0.00 19.70 -0.20 28 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 17.45 0.00 28 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 14.96 +0.24 25 0 147 0
29APR26 127.50 C 0.00 0.00 0.00 12.89 -0.27 24 0 135 0
29APR26 130.00 C 0.00 0.00 0.00 10.97 -0.16 24 0 311 0
29APR26 132.50 C 0.00 0.00 0.00 9.25 -0.26 24 0 1,003 0
29APR26 135.00 C 7.74 7.74 7.74 7.70 -0.04 24 1 913 0
29APR26 137.50 C 0.00 0.00 0.00 6.45 +0.05 25 0 685 0
29APR26 140.00 C 0.00 0.00 0.00 5.15 -0.06 24 0 463 0
29APR26 142.50 C 0.00 0.00 0.00 4.21 -0.01 24 0 117 0
29APR26 145.00 C 3.46 3.46 3.46 3.45 +0.01 24 30 268 0
29APR26 147.50 C 0.00 0.00 0.00 2.82 +0.01 25 0 82 0
29APR26 150.00 C 2.46 2.46 2.33 2.31 +0.04 25 12 1,110 0
29APR26 152.50 C 0.00 0.00 0.00 1.86 +0.08 25 0 77 0
29APR26 155.00 C 0.00 0.00 0.00 1.47 +0.09 25 0 111 0
29APR26 157.50 C 0.00 0.00 0.00 1.15 +0.10 25 0 91 0
29APR26 160.00 C 1.00 1.00 1.00 0.91 +0.12 25 3 86 0
29APR26 162.50 C 0.00 0.00 0.00 0.71 +0.12 26 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.55 +0.12 26 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.43 +0.12 26 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.32 - 26 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 49.21 -0.16 39 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.71 -0.25 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 44.22 +0.09 34 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 41.72 -0.18 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 39.23 -0.01 29 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.74 -0.65 29 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.26 -0.43 29 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 31.78 -0.39 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 29.32 -0.40 28 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 26.89 -0.59 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 24.42 -0.51 26 0 180 0
28MAY26 117.50 C 0.00 0.00 0.00 22.17 -0.35 27 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 19.92 +0.02 27 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 17.77 +0.32 27 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 15.26 0.00 24 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 13.39 +0.02 24 0 0 0
28MAY26 130.00 C 11.30 11.30 11.30 11.68 +0.02 24 5 5 +5
28MAY26 132.50 C 0.00 0.00 0.00 10.07 -0.03 24 0 0 0
28MAY26 135.00 C 8.20 8.20 8.20 8.64 +0.17 24 5 35 +5
28MAY26 137.50 C 0.00 0.00 0.00 7.34 +0.05 24 0 39 0
28MAY26 140.00 C 5.91 5.96 5.91 6.15 -0.08 24 110 138 +92
28MAY26 142.50 C 5.01 5.01 5.00 5.21 +0.02 24 40 31 +30
28MAY26 145.00 C 4.20 4.20 4.04 4.37 +0.11 24 61 350 +61
28MAY26 147.50 C 3.55 3.55 3.55 3.62 +0.13 24 30 231 +30
28MAY26 150.00 C 0.00 0.00 0.00 3.01 +0.10 24 0 244 0
28MAY26 152.50 C 0.00 0.00 0.00 2.52 +0.24 24 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 2.12 +0.38 25 0 261 0
28MAY26 157.50 C 0.00 0.00 0.00 1.73 +0.41 25 0 0 0
28MAY26 160.00 C 1.64 1.64 1.64 1.38 +0.40 25 2 22 +2
28MAY26 162.50 C 0.00 0.00 0.00 1.11 +0.41 24 0 33 0
28MAY26 165.00 C 0.00 0.00 0.00 0.87 +0.38 24 0 4 0
28MAY26 167.50 C 0.00 0.00 0.00 0.69 +0.35 24 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.54 - 24 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 79.14 +0.10 66 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.64 +0.09 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.15 -0.11 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.66 +0.10 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.16 +0.09 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.67 +0.07 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.17 +0.09 47 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 61.68 +0.10 47 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 59.18 +0.09 40 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 56.69 +0.09 42 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 54.20 +0.10 42 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 51.70 +0.09 37 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 49.21 -0.16 37 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 46.71 -0.25 33 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 44.22 +0.09 32 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 41.72 -0.18 28 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 39.23 -0.01 28 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 36.74 -0.65 27 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 34.26 -0.53 27 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 31.78 -0.72 26 0 911 0
29JUN26 110.00 C 0.00 0.00 0.00 29.32 -0.40 25 0 4,940 0
29JUN26 112.50 C 0.00 0.00 0.00 26.91 -0.57 25 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 24.55 -0.38 25 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 22.26 -0.26 25 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 20.09 -0.14 25 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 18.03 +0.03 25 0 153 0
29JUN26 125.00 C 15.85 15.85 15.85 15.76 -0.25 23 1 6,243 +1
29JUN26 127.50 C 0.00 0.00 0.00 13.86 -0.18 23 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 12.26 -0.10 23 0 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 10.76 -0.30 23 0 250 0
29JUN26 135.00 C 0.00 0.00 0.00 9.41 -0.03 23 0 242 0
29JUN26 137.50 C 7.90 7.90 7.90 8.18 -0.11 23 35 138 0
29JUN26 140.00 C 0.00 0.00 0.00 7.03 -0.19 23 0 233 0
29JUN26 142.50 C 0.00 0.00 0.00 6.15 -0.10 24 0 105 0
29JUN26 145.00 C 5.04 5.08 5.04 5.40 +0.09 24 41 200 +31
29JUN26 147.50 C 0.00 0.00 0.00 4.63 +0.09 24 0 1,062 0
29JUN26 150.00 C 0.00 0.00 0.00 3.98 +0.17 24 0 183 0
29JUN26 152.50 C 0.00 0.00 0.00 3.45 +0.19 24 0 260 0
29JUN26 155.00 C 0.00 0.00 0.00 2.94 +0.16 25 0 151 0
29JUN26 157.50 C 0.00 0.00 0.00 2.55 +0.23 25 0 196 0
29JUN26 160.00 C 0.00 0.00 0.00 2.16 +0.25 25 0 570 0
29JUN26 162.50 C 1.88 1.88 1.88 1.87 +0.34 25 30 483 +18
29JUN26 165.00 C 0.00 0.00 0.00 1.66 +0.41 26 0 4 0
29JUN26 167.50 C 1.34 1.34 1.34 1.45 +0.47 26 2 1,078 0
29JUN26 170.00 C 0.00 0.00 0.00 1.21 - 26 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 69.16 +0.09 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.67 -0.38 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.17 -0.01 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.68 +0.09 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.18 +0.09 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.69 +0.09 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.20 -0.64 34 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 51.70 +0.09 32 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 49.21 -0.60 31 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 46.71 -0.61 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.22 +0.09 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.74 -0.16 26 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 39.28 +0.04 26 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 36.85 -0.54 26 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 34.46 -0.33 26 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 32.16 -0.34 26 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 29.91 +0.19 25 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 27.77 +0.29 25 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 25.69 +0.76 25 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 23.74 +1.11 25 0 800 0
29SEP26 120.00 C 0.00 0.00 0.00 21.17 -0.91 23 0 184 0
29SEP26 122.50 C 0.00 0.00 0.00 20.06 +0.97 25 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 17.76 +0.32 23 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 16.21 +0.29 23 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 14.69 +0.24 23 0 107 0
29SEP26 132.50 C 0.00 0.00 0.00 13.29 -0.24 23 0 362 0
29SEP26 135.00 C 0.00 0.00 0.00 11.95 +0.11 23 4 495 0
29SEP26 137.50 C 0.00 0.00 0.00 10.72 +0.04 23 0 308 0
29SEP26 140.00 C 0.00 0.00 0.00 9.56 -0.03 23 0 1,882 0
29SEP26 142.50 C 0.00 0.00 0.00 8.48 -0.11 23 0 99 0
29SEP26 145.00 C 0.00 0.00 0.00 7.63 -0.05 23 0 131 0
29SEP26 147.50 C 0.00 0.00 0.00 6.81 0.00 23 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 6.13 +0.06 23 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 5.46 +0.12 24 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 4.90 +0.16 24 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 4.37 +0.21 24 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 3.88 +0.23 24 4 110 0
29SEP26 162.50 C 0.00 0.00 0.00 3.49 +0.21 24 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 3.10 +0.16 24 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 2.75 +0.16 24 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.54 - 25 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 59.18 -0.45 0 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 56.69 +0.09 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.20 -0.64 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.70 -0.08 0 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 49.21 -0.60 24 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 46.72 -0.60 23 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 44.26 -0.11 23 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 41.74 -0.16 21 0 0 0
30DEC26 100.00 C 39.67 39.67 39.67 39.28 -0.06 21 30 796 +30
30DEC26 102.50 C 0.00 0.00 0.00 37.20 -0.19 24 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 35.01 +0.22 24 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 32.88 -0.01 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 30.85 +0.63 24 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 28.86 +0.69 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.96 +0.42 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.11 +0.93 23 0 1 0
30DEC26 120.00 C 22.50 22.50 22.50 23.36 +0.45 23 25 38 +11
30DEC26 122.50 C 0.00 0.00 0.00 21.67 +0.57 23 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 19.44 -0.43 22 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 17.98 +0.16 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 16.53 +0.15 22 0 59 0
30DEC26 132.50 C 14.80 14.80 14.80 15.25 +0.14 22 1 14 -1
30DEC26 135.00 C 0.00 0.00 0.00 13.97 +0.13 23 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 12.81 +0.11 23 0 208 0
30DEC26 140.00 C 0.00 0.00 0.00 11.72 +0.10 23 0 270 0
30DEC26 142.50 C 0.00 0.00 0.00 10.64 +0.07 23 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 9.76 -0.05 23 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.88 -0.17 23 0 23 0
30DEC26 150.00 C 0.00 0.00 0.00 8.07 -0.28 23 0 113 0
30DEC26 152.50 C 0.00 0.00 0.00 7.36 -0.40 23 0 7 0
30DEC26 155.00 C 0.00 0.00 0.00 6.65 -0.53 23 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 6.04 -0.59 23 0 0 0
30DEC26 160.00 C 5.19 5.19 5.19 5.48 -0.71 23 3 93 +3
30DEC26 162.50 C 0.00 0.00 0.00 4.93 -0.83 23 0 33 0
30DEC26 165.00 C 0.00 0.00 0.00 4.46 -0.87 23 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.04 -1.08 23 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.63 - 24 0 0 -
TOTAL CALL 3,000 156,525 +1,252
06FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 95 0 75 0
06FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 86 0 24 0
06FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 76 0 845 0
06FEB26 122.50 P 0.00 0.00 0.00 0.01 0.00 66 0 245 0
06FEB26 125.00 P 0.00 0.00 0.00 0.01 0.00 56 0 616 0
06FEB26 127.50 P 0.05 0.05 0.05 0.01 -0.01 47 50 390 -21
06FEB26 130.00 P 0.06 0.06 0.05 0.01 -0.04 37 121 981 +103
06FEB26 132.50 P 0.15 0.15 0.11 0.05 -0.09 36 109 652 +104
06FEB26 135.00 P 0.35 0.36 0.24 0.19 -0.19 33 101 854 +63
06FEB26 137.50 P 0.95 1.05 0.71 0.69 -0.26 32 299 1,094 +177
06FEB26 140.00 P 0.00 0.00 0.00 1.84 -0.25 31 0 27 0
06FEB26 142.50 P 0.00 0.00 0.00 3.81 -0.24 34 0 0 0
06FEB26 145.00 P 0.00 0.00 0.00 6.03 -0.36 31 0 0 0
06FEB26 147.50 P 8.88 9.00 8.88 8.50 -0.38 0 6 3 +3
06FEB26 150.00 P 0.00 0.00 0.00 11.00 -0.43 0 0 0 0
06FEB26 152.50 P 0.00 0.00 0.00 13.50 -0.10 0 0 0 0
06FEB26 155.00 P 0.00 0.00 0.00 16.00 -0.58 0 0 0 0
06FEB26 157.50 P 0.00 0.00 0.00 18.50 -0.66 0 0 0 0
06FEB26 160.00 P 0.00 0.00 0.00 21.00 -0.73 0 0 0 0
06FEB26 162.50 P 0.00 0.00 0.00 23.50 -0.78 0 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 26.00 -0.81 0 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 28.50 -0.78 0 0 0 0
06FEB26 170.00 P 31.63 31.71 31.63 31.00 - 0 75 0 -
13FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
13FEB26 122.50 P 0.09 0.09 0.09 0.08 +0.01 41 40 59 +40
13FEB26 125.00 P 0.14 0.14 0.14 0.12 -0.01 38 10 62 +10
13FEB26 127.50 P 0.22 0.22 0.18 0.21 -0.01 36 3 79 +3
13FEB26 130.00 P 0.29 0.29 0.29 0.34 -0.04 33 100 211 +68
13FEB26 132.50 P 0.56 0.56 0.56 0.55 -0.09 30 5 51 +5
13FEB26 135.00 P 0.91 1.05 0.88 0.92 -0.17 28 30 71 -16
13FEB26 137.50 P 0.00 0.00 0.00 1.57 -0.25 26 0 168 0
13FEB26 140.00 P 3.27 3.27 3.27 2.65 -0.25 24 5 10 +5
13FEB26 142.50 P 0.00 0.00 0.00 4.45 -0.24 26 0 0 0
13FEB26 145.00 P 0.00 0.00 0.00 6.38 -0.41 25 0 0 0
13FEB26 147.50 P 0.00 0.00 0.00 8.66 -0.44 26 0 0 0
13FEB26 150.00 P 0.00 0.00 0.00 11.05 -0.48 27 0 0 0
13FEB26 152.50 P 0.00 0.00 0.00 13.51 -0.53 28 0 0 0
13FEB26 155.00 P 0.00 0.00 0.00 16.00 -0.58 0 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 18.50 -0.66 0 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 21.00 -0.73 0 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 23.50 -0.78 0 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 26.00 -0.81 0 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 28.50 -0.78 0 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 31.00 - 0 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 305 0
26FEB26 82.50 P 0.01 0.01 0.01 0.01 0.00 73 100 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 653 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 736 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,384 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,069 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,472 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 522 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,669 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,250 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,329 0
26FEB26 107.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 601 0
26FEB26 110.00 P 0.11 0.13 0.11 0.03 +0.01 39 60 1,369 +40
26FEB26 112.50 P 0.17 0.17 0.17 0.05 +0.02 38 1 930 0
26FEB26 115.00 P 0.21 0.21 0.21 0.08 +0.03 37 30 2,294 0
26FEB26 117.50 P 0.00 0.00 0.00 0.13 +0.04 36 0 1,919 0
26FEB26 120.00 P 0.36 0.37 0.33 0.20 +0.04 35 143 2,607 -37
26FEB26 122.50 P 0.50 0.50 0.50 0.31 +0.04 34 3 1,577 0
26FEB26 125.00 P 0.55 0.60 0.55 0.47 +0.04 33 26 2,375 +17
26FEB26 127.50 P 0.73 0.80 0.73 0.72 +0.03 32 105 1,985 +103
26FEB26 130.00 P 1.03 1.15 1.00 1.06 0.00 31 78 959 +17
26FEB26 132.50 P 1.52 1.59 1.49 1.49 -0.08 29 184 1,126 +104
26FEB26 135.00 P 2.23 2.32 2.02 2.13 -0.14 28 217 1,061 -71
26FEB26 137.50 P 3.25 3.35 2.94 3.06 -0.16 28 139 478 +52
26FEB26 140.00 P 4.23 4.37 4.23 4.20 -0.21 27 3 105 +2
26FEB26 142.50 P 0.00 0.00 0.00 5.74 -0.31 28 0 431 0
26FEB26 145.00 P 7.69 7.69 7.69 7.63 -0.06 29 1 374 +1
26FEB26 147.50 P 0.00 0.00 0.00 9.69 0.00 30 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 11.90 +0.07 32 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 13.81 -0.26 28 0 0 0
26FEB26 155.00 P 16.72 16.72 16.67 16.64 +0.06 37 180 180 +180
26FEB26 157.50 P 0.00 0.00 0.00 18.57 -0.77 29 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 21.02 -0.81 29 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 23.50 -0.86 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 26.00 -0.90 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 28.50 -0.96 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 31.00 - 0 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 661 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,026 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 830 0
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 45 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 0.00 0.00 0.00 0.01 0.00 38 0 6,279 0
30MAR26 92.50 P 0.15 0.15 0.15 0.01 0.00 35 25 2,392 +25
30MAR26 95.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 8,035 0
30MAR26 97.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 2,304 0
30MAR26 100.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 14,117 0
30MAR26 102.50 P 0.00 0.00 0.00 0.06 +0.05 33 0 5,928 0
30MAR26 105.00 P 0.00 0.00 0.00 0.10 +0.08 32 0 4,895 0
30MAR26 107.50 P 0.00 0.00 0.00 0.15 +0.10 32 0 1,332 0
30MAR26 110.00 P 0.00 0.00 0.00 0.22 +0.14 31 0 2,264 0
30MAR26 112.50 P 0.68 0.70 0.68 0.33 +0.18 31 9 631 +9
30MAR26 115.00 P 0.82 0.82 0.82 0.47 +0.22 30 2 1,243 -2
30MAR26 117.50 P 1.02 1.03 1.02 0.68 +0.26 30 3 3,959 +3
30MAR26 120.00 P 1.22 1.23 1.12 0.95 +0.28 29 335 2,883 +100
30MAR26 122.50 P 1.51 1.51 1.51 1.30 +0.29 29 7 682 -3
30MAR26 125.00 P 1.71 1.97 1.71 1.74 +0.25 28 74 2,368 +7
30MAR26 127.50 P 2.29 2.50 2.29 2.30 +0.19 28 3 1,501 0
30MAR26 130.00 P 3.00 3.17 3.00 3.00 +0.11 27 825 2,399 +763
30MAR26 132.50 P 3.68 3.68 3.68 3.82 -0.04 27 5 1,940 0
30MAR26 135.00 P 5.00 5.03 4.65 4.87 -0.14 26 21 1,932 0
30MAR26 137.50 P 6.15 6.51 6.15 6.14 -0.17 26 125 1,675 +50
30MAR26 140.00 P 8.12 8.12 8.09 7.43 -0.43 25 3 989 +1
30MAR26 142.50 P 0.00 0.00 0.00 9.18 -0.41 26 0 263 0
30MAR26 145.00 P 0.00 0.00 0.00 11.20 -0.26 27 0 150 0
30MAR26 147.50 P 0.00 0.00 0.00 13.23 -0.24 28 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 15.38 +0.23 29 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 17.13 -0.70 26 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 19.38 -0.59 27 0 120 0
30MAR26 157.50 P 0.00 0.00 0.00 21.68 -0.06 27 0 50 0
30MAR26 160.00 P 0.00 0.00 0.00 24.05 -0.63 27 0 60 0
30MAR26 162.50 P 0.00 0.00 0.00 26.44 -0.91 27 0 229 0
30MAR26 165.00 P 0.00 0.00 0.00 28.85 +0.13 28 0 130 0
30MAR26 167.50 P 0.00 0.00 0.00 31.30 -0.95 28 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 33.75 - 28 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.09 +0.03 32 0 172 0
29APR26 100.00 P 0.00 0.00 0.00 0.13 +0.03 31 0 403 0
29APR26 102.50 P 0.00 0.00 0.00 0.19 +0.05 31 0 155 0
29APR26 105.00 P 0.00 0.00 0.00 0.27 +0.06 31 16 613 +16
29APR26 107.50 P 0.00 0.00 0.00 0.38 +0.07 30 0 323 0
29APR26 110.00 P 0.00 0.00 0.00 0.53 +0.09 30 2 532 0
29APR26 112.50 P 0.00 0.00 0.00 0.72 +0.10 30 0 292 0
29APR26 115.00 P 1.16 1.26 1.16 0.94 +0.09 29 20 545 0
29APR26 117.50 P 1.52 1.53 1.52 1.25 +0.09 29 6 329 0
29APR26 120.00 P 1.76 1.85 1.76 1.62 +0.08 28 26 542 +20
29APR26 122.50 P 0.00 0.00 0.00 2.06 +0.06 28 0 499 0
29APR26 125.00 P 2.49 2.74 2.49 2.62 +0.04 28 8 334 0
29APR26 127.50 P 0.00 0.00 0.00 3.19 -0.09 27 0 308 0
29APR26 130.00 P 4.01 4.01 4.01 3.92 -0.12 26 3 340 +1
29APR26 132.50 P 0.00 0.00 0.00 4.82 -0.12 26 0 153 0
29APR26 135.00 P 0.00 0.00 0.00 5.90 -0.19 25 0 96 0
29APR26 137.50 P 7.60 7.60 7.30 6.98 -0.38 25 45 78 +11
29APR26 140.00 P 0.00 0.00 0.00 8.43 -0.37 25 0 259 0
29APR26 142.50 P 0.00 0.00 0.00 10.23 -0.18 26 0 0 0
29APR26 145.00 P 11.88 11.88 11.88 12.04 -0.08 26 30 113 +30
29APR26 147.50 P 0.00 0.00 0.00 13.95 +0.30 27 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 15.97 -0.08 27 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 17.61 -0.55 25 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 19.77 -0.36 25 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 21.98 -0.67 25 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 24.28 -0.72 25 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 26.61 -0.79 25 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 28.98 -0.41 25 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 31.38 -0.95 25 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 33.81 - 26 0 0 -
28MAY26 90.00 P 0.42 0.42 0.42 0.04 +0.03 30 50 51 +50
28MAY26 92.50 P 0.00 0.00 0.00 0.06 +0.03 30 0 30 0
28MAY26 95.00 P 0.52 0.52 0.52 0.10 +0.06 30 31 31 +31
28MAY26 97.50 P 0.00 0.00 0.00 0.14 +0.08 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.20 +0.10 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.30 +0.16 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.40 +0.19 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 0.56 +0.25 29 0 1 0
28MAY26 110.00 P 1.37 1.37 1.37 0.75 +0.31 28 10 195 +10
28MAY26 112.50 P 0.00 0.00 0.00 0.98 +0.36 28 0 10 0
28MAY26 115.00 P 1.62 1.62 1.62 1.29 +0.44 28 2 146 +2
28MAY26 117.50 P 1.91 1.91 1.91 1.66 +0.50 27 3 35 0
28MAY26 120.00 P 0.00 0.00 0.00 2.09 +0.54 27 0 80 0
28MAY26 122.50 P 0.00 0.00 0.00 2.65 +0.55 27 0 340 0
28MAY26 125.00 P 3.48 3.48 3.48 3.27 +0.51 27 3 20 +3
28MAY26 127.50 P 4.21 4.21 4.21 4.01 +0.43 26 10 13 +10
28MAY26 130.00 P 0.00 0.00 0.00 4.88 +0.34 26 0 14 0
28MAY26 132.50 P 5.97 5.97 5.97 5.84 +0.23 26 30 35 +30
28MAY26 135.00 P 7.14 7.22 7.11 6.95 +0.10 26 202 173 +142
28MAY26 137.50 P 0.00 0.00 0.00 8.20 -0.04 26 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 9.54 -0.18 26 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 11.14 -0.07 26 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 12.85 +0.07 26 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 14.65 +0.18 26 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 16.61 +0.56 26 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 18.09 -0.07 24 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 20.16 +0.03 24 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 22.31 -0.34 24 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 24.51 -0.50 24 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 26.79 -0.61 24 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.10 -0.70 24 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 31.47 -0.86 24 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 33.87 - 24 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 0.00 0.00 0.00 0.01 0.00 38 0 302 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,013 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 482 0
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 1 1,150 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4,334 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 +0.03 26 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.10 +0.06 26 0 3,362 0
29JUN26 97.50 P 0.00 0.00 0.00 0.14 +0.07 26 0 909 0
29JUN26 100.00 P 0.97 1.02 0.97 0.21 +0.10 26 612 4,806 -145
29JUN26 102.50 P 1.12 1.12 1.12 0.30 +0.12 26 1 3,031 0
29JUN26 105.00 P 0.00 0.00 0.00 0.43 +0.15 26 0 270 0
29JUN26 107.50 P 0.00 0.00 0.00 0.60 +0.18 26 0 685 0
29JUN26 110.00 P 1.69 1.69 1.69 0.83 +0.23 26 100 1,527 +100
29JUN26 112.50 P 1.83 1.83 1.83 1.10 +0.24 26 100 474 +100
29JUN26 115.00 P 0.00 0.00 0.00 1.43 +0.23 25 0 4,425 0
29JUN26 117.50 P 0.00 0.00 0.00 1.86 +0.24 25 0 508 0
29JUN26 120.00 P 2.99 2.99 2.99 2.34 +0.23 25 21 406 +21
29JUN26 122.50 P 0.00 0.00 0.00 2.94 +0.18 25 0 136 0
29JUN26 125.00 P 0.00 0.00 0.00 3.64 +0.14 25 0 395 0
29JUN26 127.50 P 4.70 4.70 4.70 4.42 +0.09 25 48 155 +30
29JUN26 130.00 P 0.00 0.00 0.00 5.36 +0.02 25 0 1,290 0
29JUN26 132.50 P 0.00 0.00 0.00 6.38 -0.06 25 0 277 0
29JUN26 135.00 P 7.76 7.76 7.67 7.54 -0.13 25 13 198 +12
29JUN26 137.50 P 0.00 0.00 0.00 8.82 -0.22 25 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 10.19 -0.30 25 0 12 0
29JUN26 142.50 P 0.00 0.00 0.00 11.84 -0.20 25 0 21 0
29JUN26 145.00 P 0.00 0.00 0.00 13.55 -0.09 26 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 15.41 0.00 26 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 17.32 +0.07 26 0 98 0
29JUN26 152.50 P 0.00 0.00 0.00 19.35 +0.15 27 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 21.44 +0.19 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 23.62 +0.25 28 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 25.83 +0.24 29 0 125 0
29JUN26 162.50 P 0.00 0.00 0.00 28.14 +0.29 29 0 24 0
29JUN26 165.00 P 0.00 0.00 0.00 30.43 +0.23 30 0 55 0
29JUN26 167.50 P 0.00 0.00 0.00 31.89 -0.69 26 0 14 0
29JUN26 170.00 P 0.00 0.00 0.00 34.22 - 26 0 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 0.00 27 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 +0.03 28 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 +0.04 28 0 464 0
29SEP26 82.50 P 0.00 0.00 0.00 0.08 +0.05 27 0 82 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 +0.07 27 0 1,532 0
29SEP26 87.50 P 0.00 0.00 0.00 0.16 +0.09 27 0 615 0
29SEP26 90.00 P 0.00 0.00 0.00 0.23 +0.12 27 0 124 0
29SEP26 92.50 P 0.00 0.00 0.00 0.31 +0.15 27 0 240 0
29SEP26 95.00 P 0.00 0.00 0.00 0.42 +0.19 27 0 456 0
29SEP26 97.50 P 0.00 0.00 0.00 0.55 +0.21 26 0 280 0
29SEP26 100.00 P 0.00 0.00 0.00 0.70 +0.23 26 0 482 0
29SEP26 102.50 P 0.00 0.00 0.00 0.91 +0.27 26 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 1.13 +0.29 26 0 226 0
29SEP26 107.50 P 0.00 0.00 0.00 1.44 +0.32 26 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 1.81 +0.34 26 0 2,160 0
29SEP26 112.50 P 3.08 3.08 3.08 2.24 +0.38 26 10 1,137 +5
29SEP26 115.00 P 3.59 3.59 3.59 2.68 +0.34 25 1 22 0
29SEP26 117.50 P 0.00 0.00 0.00 3.26 +0.37 25 0 202 0
29SEP26 120.00 P 0.00 0.00 0.00 3.84 +0.32 25 0 304 0
29SEP26 122.50 P 0.00 0.00 0.00 4.57 +0.30 25 0 2,277 0
29SEP26 125.00 P 0.00 0.00 0.00 5.33 +0.26 25 0 108 0
29SEP26 127.50 P 0.00 0.00 0.00 6.23 +0.22 25 0 67 0
29SEP26 130.00 P 0.00 0.00 0.00 7.16 +0.15 25 0 89 0
29SEP26 132.50 P 0.00 0.00 0.00 8.25 +0.09 25 0 285 0
29SEP26 135.00 P 0.00 0.00 0.00 9.38 +0.02 25 0 431 0
29SEP26 137.50 P 0.00 0.00 0.00 10.64 -0.06 24 0 23 0
29SEP26 140.00 P 0.00 0.00 0.00 11.98 -0.13 24 0 63 0
29SEP26 142.50 P 0.00 0.00 0.00 13.43 -0.20 24 0 63 0
29SEP26 145.00 P 0.00 0.00 0.00 15.10 +0.02 25 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 16.84 -0.09 25 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 18.70 -0.04 25 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 19.99 -0.58 24 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 21.95 +0.06 24 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 23.95 -0.61 24 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 25.99 -0.67 24 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 28.14 -0.68 24 0 31 0
29SEP26 165.00 P 0.00 0.00 0.00 30.43 -0.59 25 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 32.50 -0.81 25 0 14 0
29SEP26 170.00 P 0.00 0.00 0.00 34.76 - 25 0 0 -
30DEC26 80.00 P 1.13 1.13 1.13 0.06 +0.01 24 1 324 0
30DEC26 82.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 21 0
30DEC26 85.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 120 0
30DEC26 87.50 P 0.00 0.00 0.00 0.19 +0.03 24 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 0.26 +0.03 24 0 157 0
30DEC26 92.50 P 0.00 0.00 0.00 0.38 +0.05 24 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 0.49 +0.04 24 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.65 +0.04 23 0 48 0
30DEC26 100.00 P 2.29 2.35 2.29 0.86 +0.05 24 4 203 +3
30DEC26 102.50 P 0.00 0.00 0.00 1.10 +0.05 24 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.40 +0.09 24 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 1.74 +0.04 24 0 75 0
30DEC26 110.00 P 0.00 0.00 0.00 2.16 +0.10 23 0 221 0
30DEC26 112.50 P 0.00 0.00 0.00 2.62 +0.02 23 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 3.27 +0.11 24 0 48 0
30DEC26 117.50 P 0.00 0.00 0.00 3.89 +0.10 24 0 137 0
30DEC26 120.00 P 5.80 5.80 5.80 4.61 +0.10 24 10 283 0
30DEC26 122.50 P 0.00 0.00 0.00 5.41 +0.10 24 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 6.28 +0.09 24 0 17 0
30DEC26 127.50 P 0.00 0.00 0.00 7.26 +0.08 24 0 13 0
30DEC26 130.00 P 0.00 0.00 0.00 8.27 +0.06 24 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 9.46 +0.06 24 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 10.66 +0.04 24 0 20 0
30DEC26 137.50 P 0.00 0.00 0.00 11.99 +0.02 24 0 200 0
30DEC26 140.00 P 14.16 14.16 14.16 13.39 +0.01 24 2 253 +2
30DEC26 142.50 P 0.00 0.00 0.00 14.84 -0.02 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 16.47 -0.14 24 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 18.12 -0.27 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 19.87 -0.38 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 21.07 -1.14 24 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 22.89 -1.30 24 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 24.80 -1.42 24 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 26.77 -1.58 24 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 28.77 -1.65 24 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 30.85 -1.82 24 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 32.99 -0.94 24 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.15 - 24 0 0 -
TOTAL PUT 5,082 208,036 +2,389
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$ 7.62
26FEB26 4.90 C 0.00 0.00 0.00 2.73 +0.09 70 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.63 +0.09 66 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.38 +0.09 57 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.13 +0.09 48 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.88 +0.09 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.63 +0.09 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.88 +0.10 0 0 29 0
26FEB26 7.00 C 0.00 0.00 0.00 0.63 +0.09 0 0 66 0
26FEB26 7.25 C 0.38 0.38 0.38 0.38 +0.08 0 6 2,036 0
26FEB26 7.50 C 0.17 0.21 0.17 0.18 +0.05 13 633 608 -592
26FEB26 7.75 C 0.06 0.06 0.06 0.05 +0.01 12 5 908 +5
26FEB26 8.00 C 0.02 0.02 0.02 0.01 0.00 13 30 30 +30
26FEB26 8.25 C 0.01 0.01 0.01 0.01 0.00 20 50 50 +50
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.04 +0.10 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.94 +0.10 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.64 +0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.39 +0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.65 +0.11 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.40 +0.11 24 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.15 +0.10 19 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.90 +0.09 14 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.67 +0.09 17 0 241 0
30MAR26 7.25 C 0.00 0.00 0.00 0.47 +0.11 18 0 466 0
30MAR26 7.50 C 0.27 0.27 0.27 0.27 +0.06 15 4 428 0
30MAR26 7.75 C 0.15 0.16 0.14 0.15 +0.05 16 151 400 +151
30MAR26 8.00 C 0.06 0.07 0.06 0.07 +0.02 16 45 511 +15
30MAR26 8.25 C 0.04 0.04 0.04 0.03 +0.01 16 30 60 +26
30MAR26 8.50 C 0.02 0.02 0.02 0.02 +0.01 19 30 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.16 +0.10 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.91 +0.10 25 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.66 +0.09 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.41 +0.09 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.17 +0.10 18 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.93 +0.09 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.70 +0.08 16 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.51 +0.09 17 0 180 0
29APR26 7.50 C 0.33 0.33 0.32 0.34 +0.08 17 7 14 -6
29APR26 7.75 C 0.18 0.20 0.18 0.20 +0.05 16 192 204 +92
29APR26 8.00 C 0.00 0.00 0.00 0.11 +0.03 16 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.42 +0.09 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.17 +0.09 24 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.67 +0.09 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.43 +0.09 18 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.18 +0.08 14 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.95 +0.08 16 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.72 +0.07 14 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.53 +0.08 15 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.36 +0.07 15 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.23 +0.05 15 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.14 +0.03 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 +0.02 15 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.96 +0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.77 +0.10 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.67 +0.10 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.42 +0.09 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.68 +0.09 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.43 +0.09 15 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.19 +0.09 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.95 +0.08 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 +0.07 15 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 +0.06 15 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 +0.07 15 600 638 +590
29JUN26 7.75 C 0.00 0.00 0.00 0.24 +0.05 15 600 1,018 +545
29JUN26 8.00 C 0.15 0.15 0.15 0.14 +0.03 15 137 405 +107
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.02 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.02 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 15 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 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.77 +0.10 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.67 +0.10 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.42 +0.09 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 +0.09 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.43 +0.09 14 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 +0.10 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.97 +0.09 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 +0.08 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 +0.08 16 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 +0.06 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 +0.05 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.04 15 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.03 15 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.03 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.02 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.77 +0.10 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.67 +0.10 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.42 +0.09 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.68 +0.08 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.44 +0.08 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.21 +0.10 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 +0.12 16 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 +0.12 16 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.64 +0.10 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 +0.09 16 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 +0.09 16 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 +0.07 16 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 +0.06 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 +0.05 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 +0.04 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.03 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.02 16 0 0 0
TOTAL CALL 2,520 9,765 +1,013
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,469 0
26FEB26 7.25 P 0.02 0.02 0.02 0.01 -0.02 14 19 989 -19
26FEB26 7.50 P 0.06 0.06 0.04 0.05 -0.05 13 1,430 1,540 +1,000
26FEB26 7.75 P 0.17 0.18 0.17 0.17 -0.09 13 857 851 +843
26FEB26 8.00 P 0.00 0.00 0.00 0.39 -0.10 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.63 -0.11 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.88 -0.11 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.13 -0.11 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.38 -0.11 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.63 -0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.13 -0.11 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 602 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 2,072 0
30MAR26 7.25 P 0.06 0.06 0.06 0.06 -0.01 17 60 195 +60
30MAR26 7.50 P 0.12 0.12 0.12 0.13 -0.03 16 502 542 +192
30MAR26 7.75 P 0.23 0.25 0.23 0.25 -0.06 16 70 130 +70
30MAR26 8.00 P 0.00 0.00 0.00 0.43 -0.08 17 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.64 -0.10 16 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.88 -0.11 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.13 -0.12 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.38 -0.11 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.63 -0.11 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.13 -0.11 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 18 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 170 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 -0.02 16 0 219 0
29APR26 7.50 P 0.00 0.00 0.00 0.16 -0.03 16 0 0 0
29APR26 7.75 P 0.28 0.28 0.26 0.29 -0.05 16 37 30 +30
29APR26 8.00 P 0.44 0.44 0.43 0.46 -0.07 16 87 87 +87
29APR26 8.25 P 0.00 0.00 0.00 0.65 -0.09 15 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.88 -0.11 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.13 -0.12 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.38 -0.11 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.63 -0.11 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.13 -0.11 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.01 15 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 -0.02 15 0 20 0
28MAY26 7.50 P 0.00 0.00 0.00 0.18 -0.04 15 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.30 -0.06 15 0 30 0
28MAY26 8.00 P 0.00 0.00 0.00 0.48 -0.06 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.66 -0.10 15 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.88 -0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.13 -0.12 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.38 -0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.63 -0.11 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.13 -0.11 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 16 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 15 0 396 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.02 15 0 258 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.04 15 0 17 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 -0.04 15 600 600 +600
29JUN26 7.75 P 0.00 0.00 0.00 0.44 -0.06 14 600 600 +600
29JUN26 8.00 P 0.00 0.00 0.00 0.63 -0.07 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.83 -0.08 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.06 -0.08 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.29 -0.09 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.53 -0.11 15 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.02 -0.11 15 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.27 -0.11 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 17 0 308 0
29SEP26 6.50 P 0.08 0.08 0.08 0.07 0.00 17 3 226 -3
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.01 16 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.02 16 0 101 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.03 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.03 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 -0.05 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 -0.07 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 -0.09 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.10 -0.10 16 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.32 -0.11 16 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 -0.13 16 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.78 -0.14 15 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.02 -0.15 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.27 -0.15 16 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 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 0.00 16 0 50 0
30DEC26 6.75 P 0.15 0.15 0.15 0.15 0.00 16 10 196 -10
30DEC26 7.00 P 0.00 0.00 0.00 0.22 -0.01 16 0 76 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 -0.01 16 0 20 0
30DEC26 7.50 P 0.44 0.44 0.44 0.43 -0.03 16 100 100 +100
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.04 16 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 -0.06 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.08 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 -0.09 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 -0.10 16 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.56 -0.12 16 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 -0.14 15 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 -0.15 16 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.27 -0.15 15 0 0 0
TOTAL PUT 4,375 15,948 +3,550
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$ 32.08
26FEB26 19.00 C 0.00 0.00 0.00 13.11 +0.28 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.61 +0.28 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.11 +0.27 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.12 +0.28 64 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.12 +0.28 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.12 +0.28 44 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.12 +0.28 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.12 +0.28 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.12 +0.31 0 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 5.13 +0.31 28 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 4.13 +0.32 21 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 3.16 +0.25 24 0 60 0
26FEB26 30.00 C 2.11 2.29 2.06 2.18 +0.21 19 44 150 +15
26FEB26 31.00 C 1.49 1.50 1.45 1.41 +0.17 22 38 62 0
26FEB26 32.00 C 0.71 0.87 0.71 0.82 +0.12 23 126 153 -75
26FEB26 33.00 C 0.42 0.45 0.42 0.42 +0.05 24 12 305 -10
26FEB26 34.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 97 0
26FEB26 35.00 C 0.11 0.11 0.09 0.08 +0.01 25 60 105 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 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 16.64 +0.27 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.15 +0.35 63 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.65 +0.28 55 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.15 +0.28 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.65 +0.28 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.16 +0.28 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.66 +0.28 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.16 +0.33 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.66 +0.33 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.16 +0.31 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 11.17 +0.33 38 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 10.17 +0.33 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 9.18 +0.34 32 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 8.18 +0.28 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.19 +0.31 26 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.21 +0.34 27 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 5.24 +0.26 26 0 56 0
30MAR26 28.00 C 0.00 0.00 0.00 4.31 +0.33 26 0 382 0
30MAR26 29.00 C 0.00 0.00 0.00 3.44 +0.32 26 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 2.57 +0.19 24 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 1.91 +0.17 25 0 74 0
30MAR26 32.00 C 1.45 1.45 1.36 1.37 +0.13 25 170 2,991 +123
30MAR26 33.00 C 0.93 1.01 0.93 0.95 +0.09 26 79 160 +39
30MAR26 34.00 C 0.70 0.70 0.67 0.65 +0.08 26 52 89 +15
30MAR26 35.00 C 0.00 0.00 0.00 0.41 +0.06 26 0 48 0
30MAR26 36.00 C 0.00 0.00 0.00 0.25 +0.04 26 0 60 0
30MAR26 37.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 112 0
30MAR26 38.00 C 0.15 0.15 0.15 0.08 +0.01 26 3 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 12.71 +0.28 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.21 +0.34 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.22 +0.36 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.22 +0.27 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.23 +0.34 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.24 +0.33 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.26 +0.34 24 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.30 +0.29 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.36 +0.31 24 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.47 +0.10 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.64 +0.31 25 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 2.81 +0.18 23 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 2.17 +0.14 23 0 301 0
29APR26 32.00 C 1.70 1.77 1.70 1.65 +0.11 24 58 385 +54
29APR26 33.00 C 1.26 1.26 1.26 1.26 +0.10 25 11 24 0
29APR26 34.00 C 0.95 0.95 0.95 0.91 +0.08 25 5 97 0
29APR26 35.00 C 0.00 0.00 0.00 0.63 +0.05 25 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.42 +0.03 25 0 50 0
29APR26 37.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 0.00 25 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 10.27 +0.31 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.29 +0.32 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.31 +0.31 24 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.35 +0.32 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.40 +0.33 24 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.50 +0.31 25 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.64 +0.10 24 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.85 +0.33 24 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 3.03 +0.17 23 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 2.42 +0.14 23 0 59 0
28MAY26 32.00 C 2.02 2.02 1.91 1.91 +0.13 24 30 45 +30
28MAY26 33.00 C 1.50 1.50 1.50 1.50 +0.10 25 14 14 +6
28MAY26 34.00 C 1.17 1.17 1.17 1.15 +0.09 25 8 8 +7
28MAY26 35.00 C 0.93 0.93 0.90 0.85 +0.08 25 50 53 +50
28MAY26 36.00 C 0.00 0.00 0.00 0.61 +0.05 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.44 +0.05 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.74 +0.30 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.25 +0.32 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.75 +0.30 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.26 +0.30 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.76 +0.29 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.27 +0.33 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.28 +0.40 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.29 +0.21 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.30 +0.33 24 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.32 +0.32 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.36 +0.32 25 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.42 +0.33 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.51 +0.32 24 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.66 +0.12 24 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.87 +0.28 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.15 +0.12 24 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 2.52 +0.22 24 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.98 +0.12 24 0 32 0
29JUN26 33.00 C 1.55 1.55 1.55 1.52 +0.07 24 15 48 +15
29JUN26 34.00 C 0.00 0.00 0.00 1.15 +0.05 24 0 1 0
29JUN26 35.00 C 1.04 1.04 1.04 0.86 +0.05 24 25 76 +25
29JUN26 36.00 C 0.00 0.00 0.00 0.63 +0.04 24 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.45 +0.03 24 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.32 +0.02 24 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 13.75 +0.19 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.26 +0.30 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.76 +0.28 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.27 +0.27 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.28 +0.29 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.29 +0.21 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.31 +0.34 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.34 +0.34 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.40 +0.36 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.48 +0.24 24 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.62 +0.37 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.81 +0.27 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.08 +0.27 24 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.42 +0.23 24 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.84 +0.19 24 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 2.34 +0.16 24 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.91 +0.12 24 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 1.55 +0.09 24 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 1.25 +0.04 24 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.99 0.00 24 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 0.80 -0.01 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.63 -0.01 24 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.49 -0.01 24 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.39 0.00 24 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.76 +0.28 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.27 +0.27 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.28 +0.28 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.29 +0.21 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.33 +0.31 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.38 +0.36 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.47 +0.40 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.60 +0.36 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.79 +0.44 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.04 +0.40 24 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.38 +0.39 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.78 +0.35 24 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 3.24 +0.32 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.77 +0.30 24 0 2 0
30DEC26 33.00 C 2.14 2.14 2.14 2.36 +0.26 24 15 30 +15
30DEC26 34.00 C 0.00 0.00 0.00 2.00 +0.24 24 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.69 +0.18 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.43 +0.15 24 0 14 0
30DEC26 37.00 C 1.16 1.16 1.16 1.19 +0.10 24 15 17 +15
30DEC26 38.00 C 0.94 0.94 0.94 1.00 +0.10 24 15 65 0
30DEC26 39.00 C 0.88 0.88 0.88 0.82 +0.08 24 13 28 +13
30DEC26 40.00 C 0.00 0.00 0.00 0.69 +0.10 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.56 +0.07 24 0 113 0
TOTAL CALL 858 8,177 +337
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 2,237 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 141 0
26FEB26 30.00 P 0.12 0.12 0.12 0.13 -0.05 25 1 264 -1
26FEB26 31.00 P 0.00 0.00 0.00 0.33 -0.11 24 0 264 0
26FEB26 32.00 P 0.69 0.72 0.69 0.73 -0.17 25 40 150 +40
26FEB26 33.00 P 1.43 1.43 1.32 1.34 -0.22 26 26 26 +11
26FEB26 34.00 P 2.05 2.13 2.05 2.13 -0.15 27 59 31 +31
26FEB26 35.00 P 0.00 0.00 0.00 2.96 -0.36 24 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.92 -0.38 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.92 -0.36 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.92 -0.37 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.92 -0.50 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.92 -0.28 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.92 -0.28 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 152 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.23 -0.05 26 0 91 0
30MAR26 30.00 P 0.42 0.42 0.42 0.44 -0.07 26 2 85 -2
30MAR26 31.00 P 0.00 0.00 0.00 0.77 -0.09 26 0 62 0
30MAR26 32.00 P 0.00 0.00 0.00 1.23 -0.14 27 0 100 0
30MAR26 33.00 P 0.00 0.00 0.00 1.81 -0.17 27 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 2.50 -0.22 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.20 -0.34 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.06 -0.37 26 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.97 -0.37 26 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.93 -0.36 26 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.92 -0.50 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.92 -0.36 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.92 -0.37 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 0.00 26 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.21 -0.04 25 0 31 0
29APR26 29.00 P 0.37 0.37 0.37 0.37 -0.07 24 15 42 +15
29APR26 30.00 P 0.00 0.00 0.00 0.61 -0.09 24 0 89 0
29APR26 31.00 P 0.98 0.98 0.98 0.98 -0.11 25 15 300 0
29APR26 32.00 P 1.44 1.44 1.44 1.45 -0.15 25 14 406 +14
29APR26 33.00 P 2.01 2.01 2.01 2.02 -0.19 26 45 45 +45
29APR26 34.00 P 2.70 2.70 2.69 2.69 -0.22 26 30 45 +29
29APR26 35.00 P 3.45 3.45 3.45 3.35 -0.19 25 1 1 +1
29APR26 36.00 P 0.00 0.00 0.00 4.17 -0.26 25 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.04 -0.38 25 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.96 -0.40 24 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.93 -0.49 25 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.92 -0.36 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.92 -0.37 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.31 -0.05 24 0 47 0
28MAY26 29.00 P 0.00 0.00 0.00 0.51 -0.06 24 0 33 0
28MAY26 30.00 P 0.00 0.00 0.00 0.77 -0.09 24 0 38 0
28MAY26 31.00 P 0.00 0.00 0.00 1.14 -0.13 24 0 38 0
28MAY26 32.00 P 1.66 1.66 1.65 1.65 -0.13 25 23 85 +14
28MAY26 33.00 P 2.17 2.17 2.17 2.21 -0.17 25 15 15 +15
28MAY26 34.00 P 0.00 0.00 0.00 2.87 -0.04 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 3.50 -0.32 24 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 4.28 -0.37 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.13 -0.40 24 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.02 -0.34 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.96 -0.46 25 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.93 -0.42 25 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.92 -0.40 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 30 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 0.00 25 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 -0.02 25 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.45 -0.03 25 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 0.68 -0.06 24 0 56 0
29JUN26 29.00 P 0.84 0.84 0.84 0.99 -0.07 24 17 107 +17
29JUN26 30.00 P 0.00 0.00 0.00 1.39 -0.08 24 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 1.87 -0.09 25 0 150 0
29JUN26 32.00 P 2.39 2.43 2.39 2.42 -0.15 24 30 150 +15
29JUN26 33.00 P 0.00 0.00 0.00 3.05 -0.19 24 0 0 0
29JUN26 34.00 P 3.85 3.85 3.85 3.76 -0.32 25 1 1 +1
29JUN26 35.00 P 0.00 0.00 0.00 4.52 -0.36 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.33 -0.36 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.19 -0.36 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.08 -0.43 24 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.00 -0.43 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.93 -0.39 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.88 -0.34 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 -0.04 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 -0.05 24 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.54 -0.06 25 0 16 0
29SEP26 27.00 P 0.66 0.66 0.66 0.77 -0.08 24 7 19 -7
29SEP26 28.00 P 0.00 0.00 0.00 1.06 -0.09 24 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 1.41 -0.11 24 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.83 -0.14 24 0 32 0
29SEP26 31.00 P 0.00 0.00 0.00 2.32 -0.26 24 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 2.87 -0.21 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.49 -0.33 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.16 -0.37 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.88 -0.41 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.65 -0.43 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.46 -0.47 24 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.31 -0.50 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.18 -0.53 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.08 -0.56 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.00 -0.59 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 +0.01 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.56 +0.02 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.78 +0.02 24 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 +0.02 24 0 8 0
30DEC26 28.00 P 1.11 1.11 1.11 1.36 +0.02 24 7 30 +7
30DEC26 29.00 P 0.00 0.00 0.00 1.74 +0.03 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.18 -0.03 24 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 2.66 -0.08 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.21 -0.17 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.82 -0.20 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.47 -0.24 24 0 7 0
30DEC26 35.00 P 0.00 0.00 0.00 5.17 -0.28 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.91 -0.33 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.69 -0.37 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.51 -0.41 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.36 -0.44 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.23 -0.49 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.13 -0.52 24 0 0 0
TOTAL PUT 348 12,049 +245
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$ 5.38
26FEB26 4.20 C 0.00 0.00 0.00 1.19 +0.03 46 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.09 +0.03 42 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.99 +0.03 38 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.79 +0.03 30 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.69 +0.02 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.60 +0.03 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.24 +0.02 30 0 15 0
26FEB26 5.50 C 0.09 0.11 0.09 0.11 +0.01 29 205 225 +190
26FEB26 5.75 C 0.04 0.04 0.04 0.04 0.00 29 97 1,046 +67
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 74 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.80 +0.03 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.70 +0.03 45 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.60 +0.03 42 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.50 +0.03 39 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.40 +0.03 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.30 +0.03 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.20 +0.04 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.11 +0.05 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.01 +0.03 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.92 0.00 33 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 0.83 +0.04 33 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.74 +0.03 32 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.66 +0.01 32 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 +0.03 33 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.36 +0.04 34 0 697 0
30MAR26 5.50 C 0.22 0.22 0.22 0.22 +0.01 31 7 894 +7
30MAR26 5.75 C 0.00 0.00 0.00 0.13 0.00 31 0 169 0
30MAR26 6.00 C 0.08 0.08 0.08 0.08 +0.01 32 120 228 -110
30MAR26 6.25 C 0.05 0.05 0.05 0.05 0.00 33 100 417 +100
30MAR26 6.50 C 0.00 0.00 0.00 0.03 0.00 34 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 0.00 0.00 0.00 0.01 0.00 35 0 216 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30MAR26 7.50 C 0.01 0.01 0.01 0.01 0.00 43 13 183 +13
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 1.22 +0.06 31 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.13 +0.06 32 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.04 +0.06 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.95 +0.02 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.78 +0.04 31 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.71 +0.04 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.63 0.00 31 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.57 +0.03 32 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.41 +0.02 31 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.29 +0.02 31 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.19 0.00 31 0 405 0
29APR26 6.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 160 0
29APR26 6.25 C 0.00 0.00 0.00 0.09 0.00 32 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.06 0.00 33 0 125 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 0.00 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 31 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 42 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.24 +0.03 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.15 +0.03 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.06 0.00 30 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 0.98 +0.05 31 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.90 0.00 31 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.82 +0.03 31 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.61 +0.03 31 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.46 +0.02 31 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.33 +0.01 30 0 480 0
28MAY26 5.75 C 0.26 0.26 0.26 0.24 0.00 30 30 60 +30
28MAY26 6.00 C 0.19 0.19 0.19 0.17 0.00 31 30 30 +30
28MAY26 6.25 C 0.13 0.13 0.13 0.12 0.00 31 30 60 +30
28MAY26 6.50 C 0.00 0.00 0.00 0.08 0.00 31 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.06 0.00 32 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 7.25 C 0.05 0.05 0.05 0.03 0.00 33 30 30 +30
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.54 +0.06 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.45 +0.03 31 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.36 +0.06 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 +0.05 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 +0.03 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.10 +0.04 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 +0.02 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.93 +0.01 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 +0.02 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.72 +0.03 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.66 +0.03 31 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.39 +0.01 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 +0.01 30 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 285 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 0.00 31 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.01 31 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 -0.01 30 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 0.00 31 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 31 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 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.27 +0.04 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.18 +0.03 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.10 +0.03 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.01 +0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.93 +0.01 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.86 +0.02 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.72 0.00 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 +0.01 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 +0.01 30 0 31 0
29SEP26 5.50 C 0.44 0.44 0.44 0.40 0.00 30 21 31 +21
29SEP26 5.75 C 0.00 0.00 0.00 0.31 +0.01 30 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 +0.01 30 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 0.00 30 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 0.00 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 30 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 30 0 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 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 +0.04 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 +0.03 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.11 +0.03 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.04 +0.03 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 +0.03 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 +0.03 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.83 +0.03 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 +0.03 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 +0.02 31 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 +0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 +0.01 30 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.01 30 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 +0.01 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 +0.01 31 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 +0.01 30 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.01 30 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 0.00 30 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 30 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 683 23,433 +408
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 35 0 64 0
26FEB26 4.90 P 0.02 0.02 0.02 0.03 0.00 35 10 60 0
26FEB26 5.00 P 0.04 0.04 0.03 0.04 -0.01 32 75 138 +45
26FEB26 5.25 P 0.10 0.10 0.10 0.10 -0.02 30 50 363 +50
26FEB26 5.50 P 0.00 0.00 0.00 0.24 -0.02 33 0 923 0
26FEB26 5.75 P 0.00 0.00 0.00 0.41 -0.04 31 5 418 -5
26FEB26 6.00 P 0.00 0.00 0.00 0.63 -0.03 31 0 175 0
26FEB26 6.25 P 0.00 0.00 0.00 0.87 -0.06 0 0 116 0
26FEB26 6.50 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.37 -0.07 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.87 -0.08 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.87 -0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 30 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 122 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 32 0 105 0
30MAR26 4.70 P 0.05 0.05 0.05 0.05 0.00 34 150 260 +150
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 0.00 34 0 210 0
30MAR26 5.00 P 0.10 0.10 0.10 0.11 -0.01 33 15 206 0
30MAR26 5.25 P 0.20 0.20 0.20 0.20 -0.02 33 40 343 0
30MAR26 5.50 P 0.33 0.33 0.30 0.33 -0.02 33 75 1,273 +53
30MAR26 5.75 P 0.00 0.00 0.00 0.47 -0.05 30 0 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.68 -0.05 32 0 172 0
30MAR26 6.25 P 0.00 0.00 0.00 0.90 -0.05 33 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 1.13 -0.05 33 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.37 -0.07 0 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.62 -0.08 0 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.37 -0.10 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.87 -0.11 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.37 -0.11 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 34 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 33 0 30 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 32 0 60 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 -0.01 32 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 -0.01 32 0 70 0
29APR26 4.90 P 0.00 0.00 0.00 0.13 -0.01 33 0 44 0
29APR26 5.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.25 -0.03 31 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.38 -0.03 32 0 275 0
29APR26 5.75 P 0.00 0.00 0.00 0.54 -0.03 32 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.72 -0.05 31 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.92 -0.06 31 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 1.15 -0.06 32 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.38 -0.07 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.37 -0.10 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.87 -0.11 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.12 -0.12 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.37 -0.11 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 -0.01 31 0 60 0
28MAY26 4.50 P 0.07 0.07 0.07 0.06 -0.01 31 30 90 +30
28MAY26 4.60 P 0.00 0.00 0.00 0.08 -0.01 31 0 90 0
28MAY26 4.70 P 0.00 0.00 0.00 0.10 -0.02 31 0 60 0
28MAY26 4.80 P 0.00 0.00 0.00 0.13 -0.01 31 0 60 0
28MAY26 4.90 P 0.00 0.00 0.00 0.16 -0.01 31 0 64 0
28MAY26 5.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 41 0
28MAY26 5.25 P 0.28 0.28 0.28 0.29 -0.02 31 30 540 +30
28MAY26 5.50 P 0.00 0.00 0.00 0.42 -0.03 31 0 510 0
28MAY26 5.75 P 0.57 0.57 0.57 0.57 -0.03 31 30 55 +30
28MAY26 6.00 P 0.00 0.00 0.00 0.75 -0.05 31 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.95 -0.06 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.16 -0.05 30 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.39 -0.07 31 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.63 -0.07 32 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.37 -0.10 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.87 -0.11 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.12 -0.12 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.37 -0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.62 -0.07 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 31 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.01 30 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 32 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 -0.01 31 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 44 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 -0.02 30 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 -0.02 31 0 258 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 -0.02 31 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 -0.02 31 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.22 -0.03 30 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.33 -0.03 31 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.46 -0.04 31 0 152 0
29JUN26 5.75 P 0.00 0.00 0.00 0.61 -0.05 31 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.78 -0.06 30 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.97 -0.07 30 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.18 -0.07 30 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.40 -0.08 30 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.63 -0.09 29 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 -0.09 0 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 -0.09 0 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.37 -0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.62 -0.11 0 0 161 -39
29JUN26 8.25 P 0.00 0.00 0.00 2.87 -0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.12 -0.12 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.37 -0.11 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.62 -0.07 0 0 0 0
29SEP26 4.20 P 0.13 0.13 0.13 0.14 0.00 30 5 11 +5
29SEP26 4.30 P 0.00 0.00 0.00 0.17 -0.01 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 0.00 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 0.00 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 0.00 31 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 0.00 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 -0.01 30 0 48 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 0.00 30 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 0.00 30 0 110 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 -0.05 30 0 334 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 -0.02 30 0 286 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 -0.06 31 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 -0.06 31 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 +0.03 31 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 -0.04 30 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 -0.05 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 -0.02 31 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.68 -0.02 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.92 -0.01 31 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 3.16 -0.01 30 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.41 -0.01 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.65 -0.03 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.90 -0.02 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 0.00 30 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 0.00 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 0.00 30 0 64 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 0.00 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 +0.01 31 0 29 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 +0.02 31 0 6 0
30DEC26 5.00 P 0.48 0.48 0.48 0.52 +0.01 30 10 147 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.66 +0.01 30 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 0.00 30 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 0.00 30 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 -0.01 30 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 -0.01 31 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.57 -0.02 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 -0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 -0.02 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 -0.04 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.46 -0.04 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.70 -0.04 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.93 -0.03 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.17 -0.04 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.41 -0.04 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.66 -0.03 31 0 0 0
TOTAL PUT 525 17,413 +359
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$ 102.40
26FEB26 48.00 C 0.00 0.00 0.00 54.48 -5.31 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 53.48 -5.31 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 52.49 -5.30 95 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 49.99 -5.30 75 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 47.49 -5.31 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 45.00 -5.30 72 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 42.51 -5.30 75 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 40.02 -5.30 73 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 37.54 -5.25 74 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 35.06 -5.29 72 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 32.61 -5.27 73 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 30.18 -5.24 73 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 27.78 -5.98 72 0 21 0
26FEB26 77.50 C 0.00 0.00 0.00 25.43 -4.98 72 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 23.14 -4.89 72 0 96 0
26FEB26 82.50 C 0.00 0.00 0.00 20.93 -4.90 72 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 18.80 -4.60 72 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 16.78 -4.87 72 0 92 0
26FEB26 90.00 C 0.00 0.00 0.00 14.87 -4.04 72 0 98 0
26FEB26 92.50 C 0.00 0.00 0.00 13.09 -4.88 72 0 69 0
26FEB26 95.00 C 0.00 0.00 0.00 11.44 -4.08 72 0 69 0
26FEB26 97.50 C 0.00 0.00 0.00 9.93 -4.32 72 0 17 0
26FEB26 100.00 C 8.42 9.51 8.23 8.30 -3.97 70 9 103 0
26FEB26 102.50 C 7.73 8.15 6.99 7.11 -3.93 70 41 109 -5
26FEB26 105.00 C 6.85 7.27 6.45 6.42 -2.84 74 14 66 +2
26FEB26 107.50 C 6.00 6.00 5.25 5.11 -2.79 71 7 72 +1
26FEB26 110.00 C 5.25 5.28 4.40 4.40 -2.53 72 21 141 +5
26FEB26 112.50 C 4.28 4.57 4.28 3.69 -2.48 72 20 33 -2
26FEB26 115.00 C 3.80 4.00 3.30 3.15 -2.10 73 24 75 +14
26FEB26 117.50 C 0.00 0.00 0.00 2.60 -1.82 73 0 38 0
26FEB26 120.00 C 2.81 3.00 2.30 2.13 -1.65 73 21 85 +12
26FEB26 122.50 C 2.50 2.50 2.17 1.74 -1.44 73 15 56 +7
26FEB26 125.00 C 1.85 2.18 1.76 1.41 -1.25 73 23 39 +11
26FEB26 127.50 C 1.79 1.85 1.79 1.14 -1.08 73 5 60 0
26FEB26 130.00 C 1.80 1.80 1.22 0.91 -0.93 73 20 75 +7
26FEB26 132.50 C 1.45 1.45 1.20 0.71 -0.81 72 2 94 0
26FEB26 135.00 C 1.05 1.05 0.89 0.58 -0.67 73 5 39 +1
26FEB26 137.50 C 0.95 0.95 0.79 0.46 -0.56 73 3 47 +1
26FEB26 140.00 C 0.75 0.75 0.75 0.35 -0.49 72 1 5 0
26FEB26 142.50 C 0.00 0.00 0.00 0.28 -0.40 72 0 12 0
26FEB26 145.00 C 0.65 0.65 0.53 0.22 -0.31 72 15 86 +4
30MAR26 18.50 C 0.00 0.00 0.00 83.98 -5.30 134 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 83.48 -5.30 120 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 82.98 -5.30 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 82.48 -5.31 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 81.49 -5.30 123 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 80.49 -5.30 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 79.50 -5.30 121 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 78.50 -5.30 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 77.50 -5.31 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 76.51 -5.30 103 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 75.51 -5.30 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 74.52 -5.30 103 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 73.52 -5.30 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 72.53 -5.30 101 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 71.53 -5.45 84 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 70.53 -5.23 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 69.54 -5.38 88 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 68.54 -5.24 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 67.55 -5.30 87 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 66.55 -5.30 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 65.55 -5.31 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 64.56 -5.30 74 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 63.56 -5.31 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 62.57 -5.30 75 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 61.57 -5.49 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 60.58 -5.42 74 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 59.58 -5.30 60 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 58.59 -5.15 72 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 57.59 -5.68 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 56.60 -5.30 70 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 55.60 -5.40 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 54.61 -5.30 68 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 53.62 -5.30 69 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 52.63 -5.80 69 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.15 -5.46 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.69 -5.11 68 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 45.23 -5.12 67 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.80 -5.20 68 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 40.39 -5.57 68 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 38.02 -5.54 68 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.68 -5.06 68 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 33.39 -5.39 68 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 31.16 -4.92 68 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 28.99 -4.86 68 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 26.89 -4.19 68 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 24.86 -4.89 68 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 22.93 -4.44 68 0 7 0
30MAR26 85.00 C 20.65 20.65 20.65 21.08 -4.34 68 1 33 0
30MAR26 87.50 C 19.45 19.45 19.35 19.32 -4.58 68 2 67 0
30MAR26 90.00 C 0.00 0.00 0.00 17.66 -3.78 68 0 44 0
30MAR26 92.50 C 0.00 0.00 0.00 16.10 -3.63 68 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 14.64 -3.51 68 0 83 0
30MAR26 97.50 C 0.00 0.00 0.00 13.28 -4.23 68 0 19 0
30MAR26 100.00 C 0.00 0.00 0.00 11.65 -3.62 65 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 10.51 -3.48 66 0 104 0
30MAR26 105.00 C 10.58 10.93 10.55 9.54 -3.27 66 17 140 +16
30MAR26 107.50 C 9.23 9.24 9.23 8.68 -2.98 67 2 38 +1
30MAR26 110.00 C 9.00 9.00 8.54 7.73 -3.08 67 6 102 +2
30MAR26 112.50 C 8.13 8.13 8.13 7.17 -2.79 69 5 46 +5
30MAR26 115.00 C 7.03 7.03 7.03 6.45 -2.75 69 1 55 0
30MAR26 117.50 C 0.00 0.00 0.00 5.75 -2.56 69 0 31 0
30MAR26 120.00 C 0.00 0.00 0.00 5.11 -2.39 69 0 122 0
30MAR26 122.50 C 5.47 5.47 5.47 4.54 -2.22 69 1 36 -1
30MAR26 125.00 C 0.00 0.00 0.00 4.02 -2.06 69 0 33 0
30MAR26 127.50 C 0.00 0.00 0.00 3.56 -1.91 69 0 24 0
30MAR26 130.00 C 0.00 0.00 0.00 3.14 -1.77 68 0 70 0
30MAR26 132.50 C 3.49 4.10 3.49 2.77 -1.63 68 7 85 -7
30MAR26 135.00 C 0.00 0.00 0.00 2.44 -1.49 68 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 2.09 -1.43 68 0 10 0
30MAR26 140.00 C 0.00 0.00 0.00 1.84 -1.30 68 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.61 -1.19 68 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 1.41 -1.09 68 0 24 0
29APR26 52.50 C 0.00 0.00 0.00 50.40 -5.21 67 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 48.00 -5.23 67 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 45.62 -4.97 67 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 43.28 -4.76 67 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 40.98 -4.98 67 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 38.73 -4.83 67 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 36.53 -4.85 67 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 34.39 -5.40 67 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 32.32 -4.52 67 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.31 -4.70 67 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.38 -4.31 67 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.52 -4.34 67 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 24.74 -4.62 67 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 23.04 -3.51 67 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 21.42 -3.43 67 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 19.89 -3.88 67 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 18.44 -3.40 67 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 17.07 -3.52 67 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 15.78 -3.26 67 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 14.13 -3.87 65 0 26 0
29APR26 102.50 C 0.00 0.00 0.00 13.06 -3.19 65 0 7 0
29APR26 105.00 C 13.31 13.31 13.31 11.99 -3.20 65 1 16 0
29APR26 107.50 C 0.00 0.00 0.00 11.12 -3.02 66 0 65 0
29APR26 110.00 C 0.00 0.00 0.00 10.16 -3.03 66 0 37 0
29APR26 112.50 C 0.00 0.00 0.00 9.44 -2.88 66 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 8.77 -2.73 67 0 89 0
29APR26 117.50 C 0.00 0.00 0.00 8.15 -2.59 68 0 21 0
29APR26 120.00 C 0.00 0.00 0.00 7.59 -2.39 68 0 41 0
29APR26 122.50 C 0.00 0.00 0.00 6.95 -2.25 68 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 6.17 -2.30 67 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 5.63 -2.16 67 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 5.14 -2.02 67 0 11 0
29APR26 132.50 C 5.14 5.14 5.14 4.69 -1.89 67 4 4 0
29APR26 135.00 C 0.00 0.00 0.00 4.27 -1.77 67 0 2 0
29APR26 137.50 C 3.89 3.89 3.89 3.89 -1.66 67 3 3 0
29APR26 140.00 C 0.00 0.00 0.00 3.54 -1.55 67 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 3.22 -1.44 67 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 2.93 -1.34 67 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 31.61 -4.40 67 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 29.79 -3.85 67 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 28.05 -3.92 67 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 26.38 -3.73 67 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.78 -3.67 67 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.26 -3.32 67 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.81 -3.31 67 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 20.43 -3.52 67 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.12 -3.38 67 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.88 -3.00 67 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.33 -3.34 65 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 15.34 -3.50 66 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 14.12 -3.35 65 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 13.17 -3.29 65 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 12.34 -3.18 66 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 11.58 -3.13 66 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 10.90 -2.95 67 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 10.25 -2.85 67 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 9.65 -2.72 68 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 8.83 -2.73 67 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 8.20 -2.61 67 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 7.62 -2.47 67 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 7.29 -2.13 68 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 6.76 -2.04 68 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 6.28 -1.93 68 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 5.65 -2.01 67 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 5.25 -1.89 67 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 81.63 -5.31 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 80.65 -5.14 76 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 79.66 -5.18 72 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 78.67 -5.30 67 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 77.68 -5.44 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 76.69 -5.30 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 75.70 -5.11 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 74.72 -5.25 67 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 73.73 -5.30 65 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 72.74 -5.31 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 71.76 -5.30 66 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 70.77 -5.30 64 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 69.79 -5.56 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 68.80 -5.24 63 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 67.82 -5.30 64 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 66.84 -5.30 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 65.86 -5.34 64 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 64.88 -5.02 64 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 63.91 -5.30 65 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 62.94 -5.42 65 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 61.97 -5.17 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 61.00 -5.48 65 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 60.03 -5.00 64 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 59.07 -5.29 64 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 58.12 -5.15 65 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 57.16 -5.43 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 56.21 -5.67 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 55.27 -5.12 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 54.33 -5.29 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 53.40 -5.17 65 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.09 -5.47 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 48.82 -5.06 65 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 46.60 -4.52 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.42 -4.88 65 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 42.30 -4.87 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 40.23 -4.96 65 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 38.23 -4.70 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 36.28 -4.39 65 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 34.41 -4.28 65 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 32.59 -4.58 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.85 -4.40 65 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 29.17 -4.25 65 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 27.57 -4.05 65 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 26.03 -4.00 65 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 24.56 -3.89 65 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 23.16 -3.70 65 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 21.82 -3.77 65 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 20.55 -3.75 65 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.34 -3.51 65 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 18.19 -3.55 65 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 17.10 -3.30 65 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 16.07 -3.37 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 15.09 -3.51 65 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 14.17 -3.60 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 13.30 -3.56 65 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 12.48 -3.56 65 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 11.71 -3.58 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 10.98 -3.59 65 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 10.29 -3.46 65 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 9.64 -3.34 65 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 9.04 -3.20 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 8.47 -3.08 65 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 8.17 -2.72 66 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 7.65 -2.62 66 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 7.16 -2.53 66 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 6.70 -2.43 65 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 6.09 -2.52 65 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.70 -2.41 65 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 5.34 -2.31 65 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.00 -2.00 65 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 4.67 -1.92 65 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 4.37 -1.84 65 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 4.09 -1.77 65 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 3.83 -1.69 65 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 3.58 -1.62 65 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 3.35 -1.55 65 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 3.14 -1.48 65 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 2.94 -1.41 65 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 2.75 -1.35 65 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.57 -1.29 65 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 2.41 -1.23 65 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 2.25 -1.18 65 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 2.11 -1.12 65 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.97 -1.08 65 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.85 -1.02 65 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.73 -0.98 65 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 1.62 -0.93 65 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.51 -0.90 65 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.42 -0.85 65 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.33 -0.81 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 66.40 -5.25 66 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 65.47 -5.45 66 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 64.55 -5.83 66 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 63.63 -5.81 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 62.71 -5.33 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 61.80 -5.54 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 60.90 -5.73 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 60.01 -5.46 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 59.12 -5.42 66 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 58.23 -5.63 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 57.36 -5.34 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 56.49 -5.29 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 55.63 -5.17 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 54.78 -5.22 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.69 -5.25 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.65 -5.02 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.66 -4.88 66 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 46.73 -4.60 66 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 44.85 -4.38 66 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 43.03 -3.77 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.27 -3.87 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.57 -3.53 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.93 -4.15 66 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 36.34 -3.98 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.81 -3.63 66 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 33.34 -3.85 66 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 31.92 -3.36 66 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 30.56 -3.47 66 0 4 0
29SEP26 87.50 C 0.00 0.00 0.00 29.25 -3.05 66 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.00 -3.25 66 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 26.79 -3.29 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.63 -3.10 66 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 24.52 -2.85 66 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.46 -3.14 66 0 12 0
29SEP26 102.50 C 0.00 0.00 0.00 22.44 -3.21 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.46 -3.12 66 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.53 -3.22 66 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.63 -3.21 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.78 -3.06 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.96 -3.10 66 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 17.18 -3.38 66 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 16.43 -3.42 66 0 4 0
29SEP26 122.50 C 0.00 0.00 0.00 16.09 -3.02 67 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 15.48 -2.85 68 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 14.81 -2.42 68 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 13.75 -3.10 66 0 240 0
29SEP26 132.50 C 0.00 0.00 0.00 13.15 -3.01 66 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 12.58 -2.92 66 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 12.04 -2.82 66 0 124 0
29SEP26 140.00 C 0.00 0.00 0.00 11.52 -2.73 66 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.02 -2.65 66 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.54 -2.57 66 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 10.09 -2.49 66 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 9.66 -2.41 66 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 9.24 -2.34 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 8.85 -2.26 66 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 8.47 -2.19 66 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 8.11 -2.12 66 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 7.76 -2.06 66 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 7.44 -1.98 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 7.12 -1.66 66 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 6.82 -1.61 66 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 6.53 -1.56 66 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 6.26 -1.51 66 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 6.00 -1.46 66 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 5.75 -1.41 66 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 5.51 -1.37 66 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 5.28 -1.33 66 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 5.06 -1.29 66 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.85 -1.25 66 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 4.65 -1.21 66 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 4.46 -1.17 66 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 4.28 -1.13 66 0 0 0
29SEP26 200.00 C 6.42 6.42 6.42 4.10 -1.10 66 1 1 +1
30DEC26 48.00 C 0.00 0.00 0.00 57.83 -5.14 66 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.03 -5.08 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.24 -5.03 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.31 -4.95 66 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.44 -4.79 66 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.61 -4.43 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.85 -4.32 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 47.13 -4.33 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.47 -3.80 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.87 -3.78 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.31 -3.74 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.81 -3.58 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.36 -3.48 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.96 -3.36 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.61 -3.19 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.31 -3.08 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.05 -2.91 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.84 -2.97 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.67 -2.79 66 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.54 -2.74 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.46 -2.69 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.41 -2.67 66 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.41 -2.70 66 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.44 -2.76 66 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 25.50 -2.79 66 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 24.60 -2.85 66 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.74 -3.01 66 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.91 -3.03 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.10 -3.09 66 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.33 -3.20 66 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.59 -3.24 66 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 19.87 -3.29 66 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 19.19 -3.21 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.52 -3.03 66 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 17.88 -3.05 66 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 17.27 -2.96 66 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 16.68 -2.88 66 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.11 -2.80 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.56 -2.72 66 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 15.03 -2.65 66 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 14.53 -2.57 66 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 14.04 -2.49 66 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 13.57 -2.42 66 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 13.11 -2.36 66 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 12.67 -2.30 66 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 12.25 -2.23 66 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 11.85 -2.16 66 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 11.46 -2.10 66 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 11.08 -2.05 66 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 10.72 -1.62 66 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 10.37 -1.57 66 0 0 0
TOTAL CALL 297 8,367 +75
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
26FEB26 62.50 P 0.13 0.13 0.13 0.01 0.00 72 2 171 +2
26FEB26 65.00 P 0.00 0.00 0.00 0.02 0.00 71 0 148 0
26FEB26 67.50 P 0.28 0.28 0.28 0.05 +0.02 73 10 64 0
26FEB26 70.00 P 0.28 0.28 0.27 0.09 +0.03 73 10 51 +10
26FEB26 72.50 P 0.00 0.00 0.00 0.16 +0.06 73 0 43 0
26FEB26 75.00 P 0.52 0.52 0.52 0.26 +0.10 73 1 41 +1
26FEB26 77.50 P 0.00 0.00 0.00 0.41 +0.16 73 0 42 0
26FEB26 80.00 P 0.85 0.85 0.70 0.62 +0.24 73 3 134 +1
26FEB26 82.50 P 1.01 1.02 0.95 0.90 +0.32 73 7 43 +3
26FEB26 85.00 P 1.29 1.40 1.27 1.29 +0.44 73 24 81 -12
26FEB26 87.50 P 1.99 2.02 1.50 1.79 +0.60 73 44 66 +11
26FEB26 90.00 P 2.20 2.68 2.20 2.30 +0.70 72 15 157 -3
26FEB26 92.50 P 3.30 3.30 2.65 2.98 +0.84 72 17 54 +5
26FEB26 95.00 P 3.50 4.10 3.50 3.97 +1.22 73 11 133 +2
26FEB26 97.50 P 4.60 5.20 4.25 5.03 +1.53 74 7 64 -1
26FEB26 100.00 P 5.60 6.45 5.55 6.19 +1.88 74 28 237 -3
26FEB26 102.50 P 7.00 8.00 6.90 7.47 +2.08 75 14 44 -2
26FEB26 105.00 P 8.50 8.70 8.50 8.94 +2.35 75 2 23 +1
26FEB26 107.50 P 0.00 0.00 0.00 10.52 +2.59 75 0 33 0
26FEB26 110.00 P 12.70 12.70 12.70 11.84 +2.43 72 2 42 -2
26FEB26 112.50 P 0.00 0.00 0.00 13.63 +2.69 72 0 17 0
26FEB26 115.00 P 0.00 0.00 0.00 15.50 +2.89 72 0 47 0
26FEB26 117.50 P 0.00 0.00 0.00 17.45 +3.05 72 0 38 0
26FEB26 120.00 P 0.00 0.00 0.00 19.51 +3.26 72 0 29 0
26FEB26 122.50 P 0.00 0.00 0.00 21.61 +3.92 72 0 35 0
26FEB26 125.00 P 0.00 0.00 0.00 23.81 +3.87 72 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 26.04 +4.31 72 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 28.33 +3.72 72 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 30.66 +3.77 72 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.02 +3.84 72 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 35.41 +3.86 72 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.82 +4.68 72 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 40.25 +3.94 72 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.70 +3.90 72 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 150 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 148 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30MAR26 45.00 P 0.09 0.09 0.09 0.01 0.00 74 10 13 +10
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 69 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 68 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 0.00 67 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.09 +0.01 68 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.15 +0.03 68 0 251 0
30MAR26 62.50 P 0.52 0.52 0.52 0.23 +0.05 68 1 123 +1
30MAR26 65.00 P 0.72 0.72 0.60 0.34 +0.06 68 10 104 -6
30MAR26 67.50 P 0.00 0.00 0.00 0.49 +0.09 68 0 75 0
30MAR26 70.00 P 0.00 0.00 0.00 0.70 +0.14 68 0 781 0
30MAR26 72.50 P 0.00 0.00 0.00 0.99 +0.24 68 0 231 0
30MAR26 75.00 P 0.00 0.00 0.00 1.30 +0.29 68 0 74 0
30MAR26 77.50 P 1.77 1.77 1.77 1.72 +0.38 68 1 59 -1
30MAR26 80.00 P 0.00 0.00 0.00 2.21 +0.50 68 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 2.76 +0.65 69 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 3.41 +0.81 68 0 23 0
30MAR26 87.50 P 3.92 3.92 3.80 4.03 +0.83 68 46 67 +45
30MAR26 90.00 P 0.00 0.00 0.00 4.81 +0.94 67 0 99 0
30MAR26 92.50 P 0.00 0.00 0.00 5.99 +1.37 69 0 43 0
30MAR26 95.00 P 0.00 0.00 0.00 7.09 +1.54 69 0 61 0
30MAR26 97.50 P 0.00 0.00 0.00 8.16 +1.63 69 0 33 0
30MAR26 100.00 P 8.46 8.46 8.46 9.45 +1.81 69 2 29 -2
30MAR26 102.50 P 0.00 0.00 0.00 10.83 +2.08 70 0 23 0
30MAR26 105.00 P 0.00 0.00 0.00 12.34 +2.19 70 0 6 0
30MAR26 107.50 P 0.00 0.00 0.00 13.84 +2.23 70 0 8 0
30MAR26 110.00 P 0.00 0.00 0.00 15.51 +2.46 71 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 17.21 +2.55 71 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 18.45 +2.18 68 0 6 0
30MAR26 117.50 P 0.00 0.00 0.00 20.28 +2.31 68 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 22.12 +2.44 68 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.10 +2.54 68 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 26.08 +2.63 68 0 2 0
30MAR26 127.50 P 0.00 0.00 0.00 28.13 +2.75 68 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 30.25 +2.83 68 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 32.36 +2.89 68 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 34.56 +2.98 68 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 36.79 +3.03 68 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 39.01 +3.07 68 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 41.31 +3.28 68 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 43.62 +3.15 68 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.16 +0.05 67 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.24 +0.06 67 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.34 +0.08 67 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.49 +0.13 67 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.68 +0.17 67 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.90 +0.21 67 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 1.20 +0.30 67 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.54 +0.35 67 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 1.96 +0.46 67 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 2.43 +0.52 67 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 2.99 +0.66 67 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 3.61 +0.72 67 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 4.33 +0.99 67 0 142 0
29APR26 85.00 P 4.50 4.50 4.40 4.95 +0.93 66 45 176 +23
29APR26 87.50 P 0.00 0.00 0.00 5.82 +1.10 66 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 6.70 +1.18 66 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 7.79 +1.40 66 0 60 0
29APR26 95.00 P 0.00 0.00 0.00 8.97 +1.60 66 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 10.26 +1.84 67 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 11.80 +2.18 68 0 40 0
29APR26 102.50 P 0.00 0.00 0.00 13.26 +2.37 69 0 19 0
29APR26 105.00 P 0.00 0.00 0.00 14.27 +2.01 67 0 1 0
29APR26 107.50 P 0.00 0.00 0.00 15.86 +2.13 67 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 17.40 +2.17 67 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.08 +2.25 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 20.75 +2.23 67 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 22.49 +2.32 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 24.34 +2.37 67 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 26.19 +2.49 67 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 28.08 +2.50 67 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 30.08 +2.60 67 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 32.08 +2.69 67 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 34.09 +2.70 67 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 36.20 +2.75 67 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 38.33 +2.82 67 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 40.47 +2.99 67 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 42.64 +2.86 67 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 44.88 +2.91 67 0 0 0
28MAY26 75.00 P 3.00 3.00 3.00 3.46 +0.52 66 1 1 +1
28MAY26 77.50 P 0.00 0.00 0.00 4.25 +0.73 67 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 4.99 +0.86 67 0 0 0
28MAY26 82.50 P 4.84 4.84 4.84 5.78 +1.06 67 30 30 +30
28MAY26 85.00 P 5.85 5.85 5.85 6.50 +1.06 66 15 15 +15
28MAY26 87.50 P 0.00 0.00 0.00 7.40 +1.12 66 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.47 +1.30 66 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 9.64 +1.57 66 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 10.89 +1.75 67 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.22 +1.91 67 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.63 +2.06 68 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.11 +2.20 68 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.12 +1.80 66 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.86 +2.07 67 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 19.37 +2.02 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.04 +2.11 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.73 +2.13 67 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.42 +2.08 67 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 26.19 +2.07 67 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 28.05 +2.61 67 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 29.92 +2.30 67 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 31.79 +2.27 67 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 33.76 +2.32 67 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 35.77 +2.41 67 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 37.79 +2.50 67 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 39.81 +2.46 67 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 41.91 +2.48 67 0 0 0
29JUN26 21.00 P 0.12 0.12 0.10 0.01 0.00 85 7 87 +7
29JUN26 22.00 P 0.13 0.13 0.13 0.01 0.00 83 2 12 +2
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 65 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 0.00 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 0.00 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 0.00 65 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 0.00 64 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 0.00 65 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 +0.01 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.13 +0.01 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 0.00 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.18 +0.01 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.21 +0.01 65 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 +0.02 65 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.29 +0.02 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.33 +0.01 65 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.38 +0.02 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.44 +0.04 65 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.60 +0.04 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.81 +0.07 65 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 1.04 +0.06 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.36 +0.12 65 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.69 +0.12 65 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.13 +0.22 65 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 2.57 +0.20 65 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.13 +0.39 65 0 63 0
29JUN26 72.50 P 0.00 0.00 0.00 3.71 +0.41 65 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 4.38 +0.51 65 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 5.13 +0.62 65 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.88 +0.64 65 0 14 0
29JUN26 82.50 P 6.00 6.25 6.00 6.81 +0.84 65 45 45 +45
29JUN26 85.00 P 7.00 7.00 7.00 7.74 +0.92 65 1 2 0
29JUN26 87.50 P 0.00 0.00 0.00 8.62 +0.89 64 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 9.74 +1.10 64 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 10.97 +1.29 65 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.25 +1.47 65 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.61 +1.73 65 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 14.78 +1.62 65 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 16.12 +1.65 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.63 +1.77 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.15 +1.78 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.67 +1.74 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.29 +1.70 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.00 +1.80 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.70 +1.90 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.41 +1.59 65 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 29.24 +1.88 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 31.11 +1.90 65 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 32.99 +1.83 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 34.87 +1.61 65 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 36.83 +1.64 65 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 38.85 +1.72 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 40.88 +1.81 65 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.91 +1.84 65 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 44.96 +1.80 65 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 47.10 +1.86 65 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 49.25 +1.91 65 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.40 +1.97 65 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 53.56 +1.98 65 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.75 +1.95 65 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.00 +1.99 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.25 +2.02 65 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 62.51 +2.25 65 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 64.77 +2.08 65 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 67.04 +3.92 65 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 69.36 +3.99 65 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.70 +4.07 65 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 74.04 +4.15 65 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.38 +4.22 65 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.72 +4.29 65 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 81.09 +4.32 65 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.48 +4.38 65 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 85.88 +4.44 65 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 88.28 +4.50 65 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 90.69 +4.56 65 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 93.10 +4.62 65 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 95.51 +4.65 65 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 97.95 +4.69 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 +0.06 66 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.38 +0.06 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.43 +0.06 66 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.50 +0.09 66 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.57 +0.10 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.64 +0.10 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.71 +0.10 66 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.80 +0.12 66 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.91 +0.16 66 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.01 +0.16 66 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.11 +0.16 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.21 +0.16 66 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.35 +0.20 66 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.49 +0.24 66 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.84 +0.25 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.26 +0.31 66 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.74 +0.37 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.23 +0.38 66 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.86 +0.53 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.48 +0.65 66 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 5.18 +0.74 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.97 +0.91 66 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.76 +0.93 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.63 +1.03 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.60 +1.22 66 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.58 +1.27 66 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 10.57 +1.31 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.73 +1.52 66 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.91 +1.68 66 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.08 +1.71 66 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 15.31 +1.80 66 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.68 +2.03 66 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 18.05 +2.08 66 0 23 0
29SEP26 100.00 P 19.22 19.22 19.22 19.42 +2.23 66 1 37 0
29SEP26 102.50 P 0.00 0.00 0.00 20.82 +2.11 66 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.38 +2.17 66 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.11 +2.37 67 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 25.80 +2.41 67 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 27.53 +2.52 68 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 29.29 +2.52 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.09 +2.48 68 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 32.85 +2.49 68 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 33.96 +1.80 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 35.72 +1.74 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.51 +1.66 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.42 +1.73 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 41.33 +1.78 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 43.24 +1.75 66 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 45.16 +1.70 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 47.08 +1.65 66 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 49.07 +1.67 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.12 +1.74 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.17 +1.81 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 55.23 +1.83 66 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 57.29 +1.78 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.36 +1.73 66 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.43 +1.68 66 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 63.60 +1.73 66 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 65.78 +1.78 66 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 67.96 +1.83 66 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 70.14 +3.81 66 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 72.32 +3.81 66 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 74.51 +3.83 66 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 76.71 +3.85 66 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 78.96 +3.91 66 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 81.24 +4.01 66 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 83.51 +4.09 66 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 85.79 +4.17 66 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 88.07 +4.18 66 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 90.36 +4.20 66 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 92.65 +4.21 66 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 94.95 +4.23 66 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 97.29 +4.29 66 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 99.64 +4.36 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.22 +0.34 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.42 +0.40 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.62 +0.45 66 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.12 +0.48 66 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.67 +0.53 66 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 4.33 +0.68 66 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.98 +0.80 66 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.70 +0.89 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.53 +1.09 66 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.35 +1.12 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.19 +1.16 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.20 +1.37 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.22 +1.50 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.23 +1.53 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.30 +1.62 66 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.50 +1.84 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.71 +1.97 66 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 15.92 +2.01 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.14 +2.06 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.54 +2.29 66 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.94 +2.40 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.35 +2.44 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.76 +2.41 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.19 +2.47 66 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 25.78 +2.42 66 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 27.38 +2.52 66 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 28.98 +2.44 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.58 +2.34 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.19 +2.21 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 33.89 +2.49 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.66 +2.20 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 37.43 +2.14 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 39.21 +2.09 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 41.00 +2.01 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.78 +1.90 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 44.61 +1.81 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 46.54 +1.80 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 48.48 +1.85 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.42 +1.85 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.36 +1.80 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 54.30 +1.75 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 56.25 +1.70 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.22 +1.68 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 60.30 +1.75 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.37 +1.82 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.45 +1.85 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.53 +1.80 66 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.61 +1.75 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.70 +1.70 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 72.79 +3.72 66 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 74.90 +3.75 66 0 0 0
TOTAL PUT 414 8,636 +183
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 7.96
26FEB26 5.75 C 0.00 0.00 0.00 2.22 -0.13 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.97 -0.13 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.72 -0.14 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.48 -0.18 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.24 -0.13 42 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.02 -0.13 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.81 -0.14 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.63 -0.11 45 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.48 -0.08 46 0 4 0
26FEB26 8.00 C 0.29 0.35 0.29 0.35 -0.09 46 19 33 +15
26FEB26 8.25 C 0.23 0.25 0.20 0.24 -0.07 45 45 128 +23
26FEB26 8.50 C 0.15 0.17 0.14 0.16 -0.06 45 26 192 +19
26FEB26 8.75 C 0.08 0.08 0.08 0.11 -0.04 46 5 255 +5
26FEB26 9.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 265 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 -0.03 45 0 24 0
26FEB26 9.50 C 0.04 0.04 0.03 0.03 -0.02 47 2 177 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 23 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 38 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 108 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.25 -0.13 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.02 -0.12 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.80 -0.12 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.58 -0.12 48 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.38 -0.14 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.19 -0.06 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.02 -0.06 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.86 -0.09 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.74 -0.06 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.61 -0.06 50 0 12 0
30MAR26 8.25 C 0.00 0.00 0.00 0.50 -0.06 49 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.41 -0.05 50 0 24 0
30MAR26 8.75 C 0.29 0.29 0.29 0.33 -0.05 49 12 17 -8
30MAR26 9.00 C 0.24 0.24 0.24 0.26 -0.04 49 6 42 +6
30MAR26 9.25 C 0.00 0.00 0.00 0.21 -0.03 49 0 21 0
30MAR26 9.50 C 0.00 0.00 0.00 0.16 -0.03 49 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.13 -0.02 49 0 21 0
30MAR26 10.00 C 0.12 0.12 0.12 0.10 -0.02 49 3 63 +3
30MAR26 10.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 25 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 51 0 74 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 41 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 2.30 -0.12 48 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.07 -0.13 46 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.86 -0.12 47 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.66 -0.11 47 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.47 -0.11 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.29 -0.07 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.13 -0.11 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.01 -0.06 49 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.87 -0.06 48 0 9 0
29APR26 8.00 C 0.75 0.75 0.74 0.75 -0.06 48 18 13 +13
29APR26 8.25 C 0.65 0.65 0.65 0.64 -0.06 48 10 310 0
29APR26 8.50 C 0.54 0.54 0.54 0.54 -0.06 48 6 406 +6
29APR26 8.75 C 0.00 0.00 0.00 0.45 -0.06 47 0 443 0
29APR26 9.00 C 0.35 0.40 0.35 0.38 -0.06 48 2 86 +2
29APR26 9.25 C 0.00 0.00 0.00 0.32 -0.05 48 0 140 0
29APR26 9.50 C 0.00 0.00 0.00 0.26 -0.05 47 0 85 0
29APR26 9.75 C 0.00 0.00 0.00 0.22 -0.04 47 0 6 0
29APR26 10.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.12 -0.03 47 0 58 0
29APR26 11.00 C 0.10 0.10 0.10 0.08 -0.02 47 2 62 +2
29APR26 11.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.34 -0.12 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.13 -0.12 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.92 -0.12 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.73 -0.12 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.55 -0.11 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.38 -0.11 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.23 -0.11 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.08 -0.06 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.98 -0.05 48 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 0.86 -0.06 48 0 650 0
28MAY26 8.25 C 0.00 0.00 0.00 0.75 -0.06 47 0 500 0
28MAY26 8.50 C 0.00 0.00 0.00 0.65 -0.06 47 0 2 0
28MAY26 8.75 C 0.00 0.00 0.00 0.56 -0.07 47 0 38 0
28MAY26 9.00 C 0.50 0.50 0.50 0.48 -0.07 47 10 30 +10
28MAY26 9.25 C 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.36 -0.05 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.30 -0.05 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.26 -0.04 47 0 1 0
28MAY26 10.50 C 0.00 0.00 0.00 0.19 -0.03 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 5 0
29JUN26 5.75 C 0.00 0.00 0.00 2.40 -0.12 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.20 -0.11 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.00 -0.12 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.82 -0.11 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.65 -0.10 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.49 -0.10 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.34 -0.09 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.20 -0.09 46 0 0 0
29JUN26 7.75 C 1.11 1.11 1.11 1.07 -0.12 46 1 1 +1
29JUN26 8.00 C 0.97 0.97 0.97 0.96 -0.09 47 1 1 +1
29JUN26 8.25 C 0.83 0.83 0.80 0.85 -0.09 46 2 2 +2
29JUN26 8.50 C 0.00 0.00 0.00 0.78 -0.05 48 0 36 0
29JUN26 8.75 C 0.00 0.00 0.00 0.69 -0.06 48 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.59 -0.08 46 0 88 0
29JUN26 9.25 C 0.00 0.00 0.00 0.53 -0.06 47 0 75 0
29JUN26 9.50 C 0.45 0.45 0.45 0.47 -0.05 47 3 0 -3
29JUN26 9.75 C 0.40 0.40 0.40 0.41 -0.05 47 35 35 +35
29JUN26 10.00 C 0.00 0.00 0.00 0.36 -0.04 47 0 120 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 -0.03 47 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.57 -0.11 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.38 -0.12 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.21 -0.11 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.04 -0.11 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.89 -0.10 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.74 -0.10 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.61 -0.09 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.48 -0.09 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.36 -0.09 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.25 -0.08 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.14 -0.10 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 -0.09 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 -0.10 47 0 0 0
29SEP26 9.00 C 0.85 0.85 0.85 0.90 -0.07 48 100 115 +100
29SEP26 9.25 C 0.00 0.00 0.00 0.82 -0.07 48 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.75 -0.07 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.69 -0.06 48 0 0 0
29SEP26 10.00 C 0.68 0.68 0.68 0.62 -0.06 47 60 70 +60
29SEP26 10.50 C 0.00 0.00 0.00 0.52 -0.05 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.04 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.72 -0.11 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.55 -0.11 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.39 -0.10 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.23 -0.11 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.09 -0.10 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.95 -0.10 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 -0.10 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.70 -0.09 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.58 -0.09 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.47 -0.11 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.37 -0.08 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.28 -0.12 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 -0.11 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.11 -0.10 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.06 -0.07 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.99 -0.06 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.92 -0.06 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 -0.06 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.73 -0.06 47 0 0 0
30DEC26 11.00 C 0.71 0.71 0.71 0.63 -0.05 47 1 1 +1
30DEC26 11.50 C 0.64 0.64 0.64 0.55 -0.04 47 20 220 +20
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.04 47 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 -0.04 47 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
TOTAL CALL 389 5,549 +313
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 47 0 43 0
26FEB26 7.00 P 0.06 0.06 0.05 0.05 0.00 45 10 66 +6
26FEB26 7.25 P 0.00 0.00 0.00 0.09 +0.01 44 0 26 0
26FEB26 7.50 P 0.18 0.20 0.18 0.15 +0.01 44 13 208 +6
26FEB26 7.75 P 0.23 0.23 0.23 0.24 +0.03 44 4 174 +2
26FEB26 8.00 P 0.45 0.45 0.45 0.35 +0.03 42 1 98 -1
26FEB26 8.25 P 0.57 0.57 0.57 0.50 +0.05 43 2 133 0
26FEB26 8.50 P 0.00 0.00 0.00 0.66 +0.05 41 0 131 0
26FEB26 8.75 P 0.00 0.00 0.00 0.88 +0.09 44 0 50 0
26FEB26 9.00 P 0.00 0.00 0.00 1.09 +0.09 44 0 51 0
26FEB26 9.25 P 0.00 0.00 0.00 1.32 +0.11 45 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 1.55 +0.11 43 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.04 +0.12 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.54 +0.13 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.04 +0.13 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.54 +0.13 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.04 +0.13 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.54 +0.13 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.04 +0.13 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.54 +0.13 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR26 6.00 P 0.05 0.05 0.05 0.04 +0.01 50 6 7 +6
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30MAR26 6.50 P 0.10 0.10 0.10 0.09 +0.01 48 1 5 +1
30MAR26 6.75 P 0.12 0.12 0.12 0.14 +0.02 49 2 18 +2
30MAR26 7.00 P 0.18 0.18 0.18 0.19 +0.01 47 1 22 +1
30MAR26 7.25 P 0.00 0.00 0.00 0.27 +0.03 48 0 0 0
30MAR26 7.50 P 0.40 0.40 0.40 0.36 +0.04 48 1 124 +1
30MAR26 7.75 P 0.48 0.48 0.48 0.46 +0.04 47 6 37 +6
30MAR26 8.00 P 0.62 0.62 0.62 0.59 +0.05 47 1 128 +1
30MAR26 8.25 P 0.00 0.00 0.00 0.72 +0.05 46 0 26 0
30MAR26 8.50 P 0.00 0.00 0.00 0.88 +0.05 46 0 15 0
30MAR26 8.75 P 0.00 0.00 0.00 1.08 +0.09 49 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.27 +0.06 49 0 48 0
30MAR26 9.25 P 0.00 0.00 0.00 1.46 +0.07 48 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.67 +0.10 49 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.89 +0.13 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.11 +0.11 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.57 +0.12 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.05 +0.12 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.54 +0.13 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.04 +0.13 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.54 +0.13 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.04 +0.13 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.54 +0.13 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 0.00 46 0 67 0
29APR26 6.25 P 0.11 0.11 0.11 0.11 0.00 47 22 42 +22
29APR26 6.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.28 +0.02 46 0 142 0
29APR26 7.25 P 0.00 0.00 0.00 0.36 +0.03 46 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 0.46 +0.03 46 0 166 0
29APR26 7.75 P 0.54 0.54 0.54 0.57 +0.04 45 1 1 +1
29APR26 8.00 P 0.00 0.00 0.00 0.69 +0.02 45 0 306 0
29APR26 8.25 P 0.00 0.00 0.00 0.83 +0.03 45 0 81 0
29APR26 8.50 P 0.00 0.00 0.00 0.99 +0.05 45 0 415 0
29APR26 8.75 P 0.00 0.00 0.00 1.18 +0.09 47 0 400 0
29APR26 9.00 P 0.00 0.00 0.00 1.36 +0.04 47 0 98 0
29APR26 9.25 P 0.00 0.00 0.00 1.55 +0.07 47 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.75 +0.04 47 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.96 +0.05 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.17 +0.16 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.61 +0.10 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.08 +0.12 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.56 +0.13 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.04 +0.12 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.54 +0.13 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.04 +0.13 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.54 +0.13 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.21 +0.02 46 0 1 0
28MAY26 6.75 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.35 +0.02 45 0 9 0
28MAY26 7.25 P 0.00 0.00 0.00 0.44 +0.03 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.54 +0.02 45 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.66 +0.03 45 0 250 0
28MAY26 8.00 P 0.00 0.00 0.00 0.78 +0.03 44 0 750 0
28MAY26 8.25 P 0.00 0.00 0.00 0.93 +0.04 45 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.08 +0.04 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.27 +0.08 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.45 +0.08 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.63 +0.04 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.82 +0.07 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.02 +0.08 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.23 +0.09 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.66 +0.10 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.11 +0.11 46 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.58 +0.12 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.44 +0.03 46 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.54 +0.04 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.64 +0.03 45 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 0.76 +0.04 45 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 +0.04 45 0 57 0
29JUN26 8.25 P 0.00 0.00 0.00 1.03 +0.04 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 +0.06 46 0 153 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 +0.08 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.54 +0.06 46 0 165 0
29JUN26 9.25 P 0.00 0.00 0.00 1.72 +0.07 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.91 +0.08 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.11 +0.09 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.30 +0.08 46 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.72 +0.09 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.16 +0.10 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.62 +0.12 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.08 +0.11 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.56 +0.12 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.05 +0.13 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.54 +0.13 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.39 +0.03 47 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 +0.02 46 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 +0.02 46 0 22 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 +0.02 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.03 46 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 +0.03 46 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 +0.04 46 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.28 +0.04 46 0 4 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 +0.04 46 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 +0.05 47 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 +0.06 47 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 +0.07 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.13 +0.07 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 +0.07 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.50 +0.04 47 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.90 +0.08 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.31 +0.09 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.74 +0.09 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.19 +0.10 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.64 +0.10 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.11 +0.11 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.58 +0.11 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 +0.04 47 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 +0.04 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.72 +0.06 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.80 +0.03 45 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 +0.02 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 +0.04 46 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.17 +0.03 46 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 +0.03 46 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.46 +0.03 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 +0.04 46 0 0 0
30DEC26 8.75 P 1.78 1.78 1.78 1.78 +0.04 46 15 27 +15
30DEC26 9.00 P 0.00 0.00 0.00 1.95 +0.05 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.07 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 +0.07 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 +0.07 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 0.00 47 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 +0.08 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 +0.08 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.87 +0.10 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.30 +0.10 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.73 +0.09 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.19 +0.11 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.65 +0.11 47 0 0 0
TOTAL PUT 86 7,360 +69
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 24.52 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.03 -0.01 21 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.53 -0.01 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.03 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.54 -0.01 13 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.04 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.55 -0.01 9 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.05 -0.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.56 -0.01 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.18 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.53 -0.02 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.04 -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 13 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.95 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.46 -0.01 56 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.97 0.00 70 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.47 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.98 0.00 63 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.48 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.99 0.00 57 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.49 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.00 0.00 51 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.50 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.01 -0.01 46 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.51 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.02 -0.01 40 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.52 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.03 -0.01 34 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.53 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.04 -0.01 26 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.55 0.00 32 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.05 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.56 -0.01 28 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.06 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.57 -0.01 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.07 -0.01 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.58 -0.01 19 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.08 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.59 -0.01 15 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.09 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.60 -0.01 11 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.10 -0.02 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.61 -0.01 7 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.11 -0.02 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.63 0.00 5 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.28 +0.08 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.66 +0.11 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.09 +0.04 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 24.58 -0.01 16 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.08 -0.02 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.59 -0.01 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.10 -0.01 13 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.60 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.11 -0.01 9 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.61 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.12 -0.01 6 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.63 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.34 +0.09 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.79 +0.19 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.18 +0.10 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.03 +0.02 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 0.00 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.49 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.00 0.00 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.50 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.01 -0.01 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.51 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.02 -0.01 30 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.52 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.03 -0.01 26 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.53 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.04 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.55 0.00 23 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.05 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.56 -0.01 20 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.06 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.57 -0.01 17 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.07 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.58 -0.01 14 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.08 -0.02 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.59 -0.01 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.10 -0.01 11 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.60 -0.01 8 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.11 -0.01 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.61 -0.01 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.12 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.68 +0.04 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.61 +0.22 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.27 +0.31 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.54 +0.22 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.20 +0.12 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 +0.04 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 64.49 -0.01 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.00 0.00 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.50 -0.01 30 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.01 -0.01 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.51 -0.01 27 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.02 -0.01 26 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.52 -0.01 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.03 -0.01 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.53 -0.01 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.04 -0.01 20 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.55 0.00 19 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.05 -0.01 17 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.56 -0.01 16 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.06 -0.01 15 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.57 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.07 -0.01 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.58 -0.01 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.08 -0.02 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.59 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.10 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.60 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.11 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.66 +0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.40 +0.16 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.34 +0.28 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.60 +0.39 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.23 +0.43 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.26 +0.38 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.65 +0.28 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.30 +0.17 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.12 +0.08 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 +0.04 4 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 25.18 -0.01 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.74 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.31 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.87 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.45 0.00 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.06 +0.04 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.72 +0.09 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.50 +0.19 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.46 +0.31 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.68 +0.43 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.19 +0.49 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.05 +0.49 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.24 +0.43 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.69 +0.31 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.36 +0.20 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.17 +0.11 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.08 +0.06 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.03 +0.02 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 26 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 21 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 0.12 -0.01 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.01 -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 62 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 49 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 40 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 28 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 19 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 0.04 +0.03 4 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.29 +0.28 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.17 +0.59 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.94 +0.19 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.27 +0.03 4 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.75 +0.02 5 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.24 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.74 +0.02 8 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.23 +0.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.73 +0.02 11 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.22 +0.01 10 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.71 +0.01 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.21 +0.02 13 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 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 6 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 0.09 +0.06 4 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.43 +0.17 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.33 +0.24 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.02 +0.15 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.28 +0.04 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.75 +0.02 5 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.24 +0.01 6 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.74 +0.02 8 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.23 +0.01 9 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.73 +0.02 10 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.22 +0.01 11 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.71 +0.01 11 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.21 +0.02 14 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 29 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 12 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 0.05 +0.04 4 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.21 +0.12 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.63 +0.24 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.55 +0.31 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.13 +0.20 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.30 +0.05 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.75 +0.02 5 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.24 +0.01 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.74 +0.02 7 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.23 +0.01 8 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.73 +0.02 10 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.22 +0.01 10 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.71 +0.01 11 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.21 +0.02 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 23 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 14 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 0.04 +0.03 4 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.13 +0.09 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.35 +0.19 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.84 +0.32 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.75 +0.38 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.25 +0.27 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.34 +0.09 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.75 +0.02 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.24 +0.01 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.74 +0.02 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.23 +0.01 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.73 +0.02 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.22 +0.01 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.71 +0.01 9 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.21 +0.02 11 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.02 +0.01 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.07 +0.05 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.20 +0.13 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.46 +0.24 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.98 +0.37 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.89 +0.43 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.34 +0.32 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.36 +0.10 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.75 +0.02 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.24 +0.01 6 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.74 +0.02 7 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.23 +0.01 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.73 +0.02 9 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.22 +0.01 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.71 +0.01 10 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.21 +0.02 11 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 80.65
26FEB26 52.50 C 0.00 0.00 0.00 28.24 +1.85 50 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.74 +1.84 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.25 +1.84 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.76 +1.80 44 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.28 +1.95 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.82 +1.84 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.42 +2.00 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.11 +1.49 43 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 8.94 +1.56 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 6.98 +1.29 43 0 3 0
26FEB26 77.50 C 5.20 5.20 5.20 5.27 +1.10 43 9 15 +9
26FEB26 80.00 C 2.43 2.43 2.43 3.86 +0.97 43 1 52 0
26FEB26 82.50 C 1.72 2.75 1.72 2.75 +0.83 44 17 190 -6
26FEB26 85.00 C 1.53 2.25 1.53 1.84 +0.60 43 93 182 +74
26FEB26 87.50 C 0.50 1.59 0.50 1.23 +0.46 44 182 238 +57
26FEB26 90.00 C 0.74 1.00 0.74 0.77 +0.31 44 46 107 +20
26FEB26 92.50 C 0.22 0.65 0.22 0.47 +0.20 44 157 148 -102
26FEB26 95.00 C 0.39 0.40 0.39 0.28 +0.13 44 11 102 -6
26FEB26 97.50 C 0.00 0.00 0.00 0.16 +0.07 44 0 48 0
26FEB26 100.00 C 0.00 0.00 0.00 0.09 +0.04 44 0 72 0
26FEB26 102.50 C 0.00 0.00 0.00 0.05 +0.03 44 0 65 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 56 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 50.78 +1.85 84 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 49.78 +1.82 69 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 48.78 +1.93 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 47.79 +1.85 71 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 46.79 +1.85 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 45.80 +1.85 70 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 44.80 +1.74 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 43.80 +1.30 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 42.81 +1.66 58 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 41.81 +1.59 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.82 +1.79 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.82 +1.70 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.83 +1.66 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.83 +1.81 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.83 +1.84 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.84 +1.74 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.85 +1.85 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.85 +1.84 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.86 +1.79 48 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 31.86 +1.84 44 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 30.87 +1.97 46 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 28.40 +1.68 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.95 +1.89 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.53 +2.11 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.16 +1.59 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.86 +1.77 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.65 +1.73 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.55 +1.83 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.58 +1.76 47 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 10.77 +1.63 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.12 +1.47 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.64 +1.01 47 0 35 0
30MAR26 80.00 C 6.60 6.98 6.60 6.33 +0.92 47 50 49 +32
30MAR26 82.50 C 5.30 5.30 5.30 5.29 +0.87 48 4 60 0
30MAR26 85.00 C 2.97 4.60 2.93 4.31 +0.77 48 118 176 +90
30MAR26 87.50 C 2.71 2.71 2.45 3.49 +0.67 48 16 59 +1
30MAR26 90.00 C 2.79 3.00 2.79 2.78 +0.55 48 7 55 +1
30MAR26 92.50 C 0.00 0.00 0.00 2.20 +0.45 48 0 81 0
30MAR26 95.00 C 1.35 2.10 1.35 1.72 +0.37 47 17 31 +12
30MAR26 97.50 C 1.50 1.50 1.50 1.34 +0.30 47 1 16 +1
30MAR26 100.00 C 0.71 1.29 0.71 1.03 +0.24 47 45 46 +16
30MAR26 102.50 C 0.00 0.00 0.00 0.79 +0.19 47 0 18 0
30MAR26 105.00 C 0.84 0.84 0.84 0.60 +0.15 47 2 11 0
30MAR26 107.50 C 0.00 0.00 0.00 0.45 +0.12 47 0 14 0
30MAR26 110.00 C 0.55 0.55 0.55 0.34 +0.09 47 2 17 +2
30MAR26 112.50 C 0.00 0.00 0.00 0.25 +0.07 47 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.13 +0.03 47 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 28.65 +1.14 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.29 +1.79 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.97 +1.46 47 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.73 +1.42 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.58 +1.09 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.53 +1.87 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.59 +1.40 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.78 +1.76 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.11 +1.62 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.57 +1.48 47 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.17 +1.01 47 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.01 +0.99 48 0 5 0
29APR26 82.50 C 0.00 0.00 0.00 6.90 +0.96 48 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 5.87 +0.82 48 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 5.00 +0.72 48 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 4.26 +0.71 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 3.59 +0.58 48 0 18 0
29APR26 95.00 C 0.00 0.00 0.00 3.01 +0.50 48 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 2.51 +0.43 48 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 2.02 +0.36 47 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 1.67 +0.30 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.38 +0.26 47 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 1.13 +0.22 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.93 +0.19 47 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.76 +0.16 47 0 3 0
28MAY26 55.00 C 0.00 0.00 0.00 26.68 +1.46 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.46 +1.01 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.32 +1.85 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.28 +1.60 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.33 +1.46 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.50 +1.18 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.79 +1.17 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.20 +1.65 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.73 +1.46 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.38 +1.03 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.33 +1.15 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 8.22 +1.05 48 0 0 0
28MAY26 85.00 C 7.15 7.15 7.15 7.15 +0.89 48 15 15 +15
28MAY26 87.50 C 0.00 0.00 0.00 6.29 +0.83 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 5.49 +0.79 48 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 4.76 +0.68 48 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 4.12 +0.59 48 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.55 +0.52 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.97 +0.38 47 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 2.54 +0.39 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 2.18 +0.35 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.36 +0.99 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.42 +1.41 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.48 +0.93 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.55 +1.25 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.62 +0.89 47 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 29.35 +1.48 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.15 +1.27 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.02 +1.49 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.98 +1.14 47 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 21.03 +1.17 47 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 19.18 +1.16 47 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 17.44 +1.16 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 15.81 +1.20 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 14.28 +1.10 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 12.86 +0.84 47 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 11.55 +0.64 47 0 362 0
29JUN26 80.00 C 8.84 11.07 8.84 10.35 +0.76 47 46 227 +46
29JUN26 82.50 C 0.00 0.00 0.00 9.25 +0.79 47 0 17 0
29JUN26 85.00 C 0.00 0.00 0.00 8.25 +0.64 47 0 23 0
29JUN26 87.50 C 0.00 0.00 0.00 7.34 +0.57 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.51 +0.48 47 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.77 +0.41 47 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 5.10 +0.34 47 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 4.51 +0.31 47 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.97 +0.38 47 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 3.49 +0.34 47 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 3.07 +0.30 47 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 2.70 +0.27 47 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.36 +0.23 47 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 2.07 +0.21 47 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.81 +0.18 47 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 1.58 +0.16 47 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.38 +0.14 47 0 56 0
29JUN26 122.50 C 0.00 0.00 0.00 1.21 +0.13 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.05 +0.10 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.92 +0.10 47 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 0.80 +0.08 47 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 30.59 +1.12 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.58 +0.89 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.65 +0.81 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.81 +1.08 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.05 +1.01 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.39 +0.93 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.81 +0.75 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.32 +0.36 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.92 +0.48 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.61 +0.64 47 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 14.38 +0.54 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.23 +0.57 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.16 +0.50 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 11.17 +0.44 47 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 10.25 +0.39 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.40 +0.34 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.61 +0.29 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.89 +0.25 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.22 +0.21 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.60 +0.17 47 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 6.03 +0.14 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.51 +0.11 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.03 +0.08 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.60 +0.07 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.19 +0.04 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.83 +0.03 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.49 +0.01 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.18 0.00 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.90 -0.01 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.65 -0.02 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.41 -0.03 47 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.20 -0.03 47 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.85 +0.58 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.98 +0.69 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.20 +0.69 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.49 +0.66 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.86 +0.60 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.31 +0.59 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.84 +0.51 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.44 +0.35 47 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 19.12 +0.32 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.88 +0.18 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.71 +0.14 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.60 +0.06 47 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 14.56 -0.26 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.59 -0.13 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.68 -0.29 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.82 -0.28 47 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 11.02 -0.32 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.27 -0.37 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.57 -0.38 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.91 -0.39 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.30 -0.41 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.73 -0.41 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.20 -0.42 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.70 -0.43 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.24 -0.23 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.81 -0.24 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.41 -0.25 47 0 100 0
TOTAL CALL 839 4,720 +262
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 35 0
26FEB26 65.00 P 0.13 0.13 0.13 0.06 -0.04 43 10 36 +10
26FEB26 67.50 P 0.44 0.44 0.44 0.16 -0.08 44 1 49 +1
26FEB26 70.00 P 0.80 0.80 0.42 0.35 -0.17 43 30 77 -14
26FEB26 72.50 P 1.20 1.20 0.69 0.69 -0.29 44 28 180 -10
26FEB26 75.00 P 1.60 1.60 1.10 1.18 -0.52 43 11 199 -2
26FEB26 77.50 P 3.00 3.12 1.72 1.97 -0.64 43 8 195 -6
26FEB26 80.00 P 4.60 4.60 2.60 3.05 -0.83 43 10 135 -6
26FEB26 82.50 P 4.02 4.02 3.88 4.43 -1.06 43 17 48 +6
26FEB26 85.00 P 0.00 0.00 0.00 6.06 -1.48 43 0 84 0
26FEB26 87.50 P 0.00 0.00 0.00 7.92 -1.50 43 0 225 0
26FEB26 90.00 P 0.00 0.00 0.00 9.98 -1.45 43 0 43 0
26FEB26 92.50 P 0.00 0.00 0.00 12.20 -1.75 43 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 14.52 -2.23 43 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 16.92 -2.12 43 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 19.37 -2.14 44 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.85 -2.47 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.35 -2.06 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.85 -2.45 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.35 -2.32 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.85 -1.85 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.35 -1.96 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.85 -1.85 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 -0.04 47 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.14 -0.07 47 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.26 -0.11 47 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.46 -0.15 47 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.75 -0.22 47 0 32 0
30MAR26 67.50 P 1.50 1.62 1.08 1.15 -0.31 47 45 102 +40
30MAR26 70.00 P 1.98 1.98 1.56 1.61 -0.44 47 32 208 +32
30MAR26 72.50 P 2.42 2.42 2.42 2.25 -0.51 46 10 257 +10
30MAR26 75.00 P 4.00 4.00 3.48 3.14 -0.56 47 2 661 0
30MAR26 77.50 P 5.20 5.20 3.82 4.17 -0.69 47 16 145 0
30MAR26 80.00 P 5.03 5.03 5.03 5.37 -0.82 47 2 114 +2
30MAR26 82.50 P 0.00 0.00 0.00 6.68 -0.96 46 0 198 0
30MAR26 85.00 P 0.00 0.00 0.00 8.30 -1.22 47 0 524 0
30MAR26 87.50 P 0.00 0.00 0.00 9.93 -1.49 47 0 119 0
30MAR26 90.00 P 0.00 0.00 0.00 11.72 -0.96 47 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 13.67 -1.27 47 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 15.72 -1.73 47 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 17.85 -1.21 47 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 20.06 -1.62 47 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 22.34 -1.98 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.67 -2.23 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.05 -2.25 47 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.46 -2.21 47 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 31.90 -2.07 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.37 -1.94 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.85 -2.48 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.35 -2.33 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.85 -1.85 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.35 -2.11 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.85 -1.94 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 49.35 -1.85 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.16 -0.05 47 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.28 -0.07 47 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.45 -0.11 47 0 11 0
29APR26 60.00 P 0.00 0.00 0.00 0.70 -0.15 47 0 2 0
29APR26 62.50 P 0.00 0.00 0.00 1.03 -0.25 47 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.51 -0.30 48 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 2.07 -0.38 48 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 2.71 -0.44 48 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 3.49 -0.52 47 0 6 0
29APR26 75.00 P 0.00 0.00 0.00 4.41 -0.62 47 0 518 0
29APR26 77.50 P 0.00 0.00 0.00 5.48 -0.73 47 0 28 0
29APR26 80.00 P 0.00 0.00 0.00 6.71 -0.83 47 0 5 0
29APR26 82.50 P 0.00 0.00 0.00 8.06 -0.92 47 0 6 0
29APR26 85.00 P 9.04 9.04 9.04 9.65 -1.06 47 15 15 +15
29APR26 87.50 P 0.00 0.00 0.00 11.27 -1.19 47 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 13.02 -1.30 47 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 14.83 -1.60 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.79 -1.65 47 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 18.79 -2.07 47 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 20.89 -2.07 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.05 -1.69 47 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 25.27 -1.70 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.54 -1.96 47 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.85 -1.94 47 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.20 -1.94 47 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.55 -0.11 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.81 -0.15 47 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 1.16 -0.19 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 1.59 -0.32 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 2.18 -0.36 48 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 2.86 -0.37 48 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 3.59 -0.49 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 4.45 -0.55 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 5.44 -0.60 47 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 6.56 -0.68 47 0 0 0
28MAY26 80.00 P 7.71 7.71 7.71 7.71 -0.87 46 515 505 +489
28MAY26 82.50 P 9.09 9.09 9.08 9.09 -1.05 46 30 30 +30
28MAY26 85.00 P 0.00 0.00 0.00 10.70 -1.03 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.33 -1.04 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.00 -1.25 47 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.81 -1.61 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.66 -1.89 47 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.64 -1.36 47 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.63 -2.07 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.74 -1.82 47 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.87 -1.11 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 -0.06 47 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.24 -0.08 47 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.29 -0.09 47 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.35 -0.10 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.41 -0.12 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.61 -0.17 47 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.89 -0.21 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.24 -0.26 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.66 -0.41 47 0 8 0
29JUN26 62.50 P 0.00 0.00 0.00 2.20 -0.49 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.84 -0.56 47 0 216 0
29JUN26 67.50 P 3.68 3.68 3.68 3.55 -0.61 47 1 181 -1
29JUN26 70.00 P 0.00 0.00 0.00 4.42 -0.61 47 0 107 0
29JUN26 72.50 P 0.00 0.00 0.00 5.37 -0.66 47 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 6.43 -0.72 47 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 7.61 -0.79 47 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.88 -0.87 47 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 10.28 -0.91 47 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 11.75 -1.02 47 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 13.35 -1.18 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.00 -1.21 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 16.76 -1.23 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.59 -1.36 47 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 20.48 -1.39 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.46 -1.80 47 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.46 -1.27 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.57 -1.72 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.70 -1.72 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.87 -1.87 47 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 33.10 -1.53 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.35 -1.80 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.65 -2.02 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.98 -1.89 47 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.32 -1.90 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.70 -1.91 47 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 47.10 -1.90 47 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.51 -1.91 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.50 -0.39 47 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.93 -0.51 47 0 5 0
29SEP26 57.50 P 0.00 0.00 0.00 2.49 -0.55 47 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.09 -0.78 47 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.81 -0.84 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.60 -0.88 47 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 5.50 -0.91 47 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.46 -0.99 47 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.55 -1.02 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.67 -1.09 47 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 9.96 -1.09 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.25 -1.30 47 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 12.68 -1.36 47 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 14.17 -1.37 47 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 15.69 -1.51 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.37 -1.54 47 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 19.04 -1.70 47 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 20.79 -1.65 47 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 22.64 -1.67 47 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 24.50 -1.73 47 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.41 -1.75 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.42 -1.91 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.43 -1.96 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.47 -1.81 47 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.60 -1.78 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.75 -1.77 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.90 -1.79 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.12 -1.77 47 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.37 -1.76 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.63 -1.76 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.90 -1.86 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.23 -1.98 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.41 -0.68 47 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 2.98 -0.91 47 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.65 -0.87 47 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.39 -1.05 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 5.20 -1.11 47 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.12 -1.14 47 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.06 -1.22 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.16 -1.21 47 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 9.28 -1.27 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.50 -1.30 47 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 11.80 -1.33 47 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 13.12 -1.44 47 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.58 -1.36 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.08 -1.41 47 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 17.60 -1.54 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.23 -2.50 47 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 20.93 -1.77 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.63 -1.80 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.39 -1.91 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.26 -1.84 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.13 -1.95 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.01 -2.00 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.98 -2.14 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.00 -1.92 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.03 -2.01 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.08 -2.15 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.19 -2.18 47 0 0 0
TOTAL PUT 783 9,403 +596
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$ 107.90
06FEB26 87.50 C 0.00 0.00 0.00 20.72 -1.49 178 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 18.22 -1.58 158 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 15.73 -1.57 140 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 13.23 -1.59 120 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 10.73 -1.60 101 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 7.92 -1.81 39 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 5.44 -1.91 35 0 0 0
06FEB26 105.00 C 3.42 3.42 3.37 3.23 -1.81 40 2 1 +1
06FEB26 107.50 C 1.98 1.98 1.98 1.41 -1.52 37 8 38 +8
06FEB26 110.00 C 0.78 1.07 0.54 0.42 -0.98 36 183 127 -44
06FEB26 112.50 C 0.28 0.28 0.18 0.08 -0.45 36 43 199 +9
06FEB26 115.00 C 0.10 0.10 0.10 0.01 -0.14 36 60 484 -7
06FEB26 117.50 C 0.04 0.04 0.04 0.01 -0.03 47 2 324 0
06FEB26 120.00 C 0.05 0.05 0.05 0.01 0.00 57 2 339 0
06FEB26 122.50 C 0.04 0.04 0.04 0.01 0.00 67 1 64 0
06FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
06FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
06FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
06FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
06FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
06FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 20.72 -1.70 81 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 18.22 -1.58 72 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 15.73 -1.72 63 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 13.23 -1.59 54 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 10.73 -1.78 45 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 8.14 -1.96 33 0 80 0
13FEB26 102.50 C 0.00 0.00 0.00 5.93 -1.79 33 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 4.13 -1.32 35 0 30 0
13FEB26 107.50 C 0.00 0.00 0.00 2.56 -1.25 34 0 75 0
13FEB26 110.00 C 1.85 1.99 1.38 1.44 -0.90 33 78 78 +18
13FEB26 112.50 C 1.00 1.00 0.81 0.73 -0.62 33 31 164 +31
13FEB26 115.00 C 0.65 0.65 0.51 0.33 -0.38 33 46 272 +42
13FEB26 117.50 C 0.34 0.34 0.32 0.14 -0.20 33 14 131 +12
13FEB26 120.00 C 0.23 0.23 0.23 0.05 -0.10 33 7 177 +7
13FEB26 122.50 C 0.00 0.00 0.00 0.02 -0.04 34 0 38 0
13FEB26 125.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 40 0
13FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
13FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 80.00 C 28.53 28.53 28.53 28.53 -2.08 79 50 841 +50
26FEB26 82.50 C 0.00 0.00 0.00 25.54 -2.63 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 23.05 -1.80 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 20.72 -1.98 48 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 18.22 -2.25 42 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 15.73 -1.73 37 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 13.23 -2.13 32 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 10.84 -1.92 29 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 8.89 -1.69 33 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 6.82 -1.23 32 0 0 0
26FEB26 105.00 C 5.32 5.71 4.94 5.02 -1.40 31 139 176 +95
26FEB26 107.50 C 3.88 4.30 3.88 3.54 -0.95 30 2 260 +1
26FEB26 110.00 C 2.57 2.62 2.30 2.38 -0.96 30 321 1,472 +191
26FEB26 112.50 C 1.69 1.74 1.54 1.52 -0.74 30 227 2,682 +70
26FEB26 115.00 C 1.26 1.40 0.97 0.93 -0.53 30 403 5,800 -21
26FEB26 117.50 C 0.76 0.84 0.67 0.53 -0.37 29 211 3,230 +145
26FEB26 120.00 C 0.58 0.65 0.45 0.29 -0.24 29 170 3,186 +37
26FEB26 122.50 C 0.34 0.45 0.32 0.15 -0.15 29 46 2,438 0
26FEB26 125.00 C 0.30 0.35 0.23 0.08 -0.08 30 697 5,157 +438
26FEB26 127.50 C 0.21 0.21 0.21 0.04 -0.05 30 1 3,763 0
26FEB26 130.00 C 0.20 0.20 0.20 0.02 -0.02 30 1 1,275 -1
26FEB26 132.50 C 0.12 0.13 0.12 0.01 -0.01 30 34 2,247 +4
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 952 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 924 0
26FEB26 142.50 C 0.07 0.07 0.07 0.01 0.00 40 1 571 -1
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 193 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 275 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 518 0
30MAR26 55.00 C 0.00 0.00 0.00 53.13 -1.64 46 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 50.64 -3.38 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 48.15 -2.28 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 45.66 -2.29 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 43.17 -1.75 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 40.68 -2.46 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 38.19 -1.86 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 35.71 -2.27 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 33.22 -2.14 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 30.75 -2.32 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 28.53 -2.08 46 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 25.84 -2.33 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 23.44 -2.30 35 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 21.08 -1.97 35 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 18.78 -1.69 34 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 16.57 -2.17 34 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 14.86 -1.64 38 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 12.83 -1.32 37 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 10.93 -1.22 36 0 420 0
30MAR26 102.50 C 0.00 0.00 0.00 9.21 -0.98 36 0 342 0
30MAR26 105.00 C 0.00 0.00 0.00 7.68 -0.87 35 0 61 0
30MAR26 107.50 C 6.30 6.30 6.30 6.33 -0.78 35 5 170 0
30MAR26 110.00 C 0.00 0.00 0.00 5.20 -0.71 35 0 1,512 0
30MAR26 112.50 C 4.35 4.35 4.35 4.18 -0.79 35 70 1,464 -70
30MAR26 115.00 C 3.39 3.52 3.39 3.32 -0.67 35 21 8,423 +20
30MAR26 117.50 C 2.90 3.13 2.79 2.61 -0.56 35 49 2,248 +2
30MAR26 120.00 C 2.42 2.53 2.35 2.03 -0.46 35 347 5,317 +303
30MAR26 122.50 C 0.00 0.00 0.00 1.56 -0.38 35 0 1,400 0
30MAR26 125.00 C 1.88 1.88 1.88 1.18 -0.31 35 21 7,651 +21
30MAR26 127.50 C 1.46 1.53 1.35 0.89 -0.24 35 46 1,988 -33
30MAR26 130.00 C 1.10 1.25 1.10 0.66 -0.19 35 6 4,525 +2
30MAR26 132.50 C 1.00 1.00 0.90 0.49 -0.14 35 6 1,019 0
30MAR26 135.00 C 0.80 0.88 0.80 0.36 -0.11 35 23 1,879 +1
30MAR26 137.50 C 0.00 0.00 0.00 0.26 -0.08 35 0 854 0
30MAR26 140.00 C 0.60 0.62 0.60 0.18 -0.07 34 3 10,132 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.13 -0.05 35 0 309 0
30MAR26 145.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 1,094 0
30MAR26 147.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 6,450 0
30MAR26 152.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 436 0
30MAR26 155.00 C 0.00 0.00 0.00 0.03 0.00 36 0 458 0
30MAR26 157.50 C 0.00 0.00 0.00 0.02 0.00 36 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,953 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 72 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 82 0 157 0
29APR26 87.50 C 0.00 0.00 0.00 21.19 -1.95 35 0 0 0
29APR26 90.00 C 20.25 20.25 20.22 18.95 -2.30 35 60 375 +60
29APR26 92.50 C 0.00 0.00 0.00 16.80 -2.19 35 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.86 -1.96 36 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 12.86 -1.39 35 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 11.12 -1.03 35 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 9.56 -1.27 35 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 8.06 -1.11 35 0 0 0
29APR26 107.50 C 7.32 7.32 7.32 7.00 -0.82 36 24 1,399 +24
29APR26 110.00 C 6.02 6.02 5.90 5.87 -0.92 36 31 1,635 0
29APR26 112.50 C 5.09 5.09 5.09 4.86 -0.91 36 30 1,022 0
29APR26 115.00 C 4.46 4.46 4.46 4.00 -0.79 35 24 2,136 +24
29APR26 117.50 C 3.57 3.57 3.57 3.28 -0.68 35 20 633 0
29APR26 120.00 C 3.11 3.11 3.11 2.65 -0.62 35 1 537 0
29APR26 122.50 C 2.55 2.55 2.55 2.15 -0.49 35 30 166 -30
29APR26 125.00 C 0.00 0.00 0.00 1.73 -0.43 35 0 257 0
29APR26 127.50 C 2.11 2.22 2.11 1.38 -0.36 35 31 812 -30
29APR26 130.00 C 1.71 1.71 1.71 1.10 -0.29 35 1 93 0
29APR26 132.50 C 0.00 0.00 0.00 0.86 -0.26 35 0 143 0
29APR26 135.00 C 0.00 0.00 0.00 0.68 -0.20 35 0 95 0
29APR26 137.50 C 0.00 0.00 0.00 0.53 -0.18 35 0 113 0
29APR26 140.00 C 0.96 0.96 0.96 0.42 -0.12 35 20 237 +5
28MAY26 87.50 C 0.00 0.00 0.00 21.46 -2.39 36 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.32 -1.93 36 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.29 -1.99 36 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.38 -2.02 36 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 13.59 -1.91 36 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 11.96 -1.36 36 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 10.51 -1.21 36 0 0 0
28MAY26 105.00 C 9.73 9.73 9.73 9.17 -0.84 36 30 30 +30
28MAY26 107.50 C 0.00 0.00 0.00 8.04 -0.89 36 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 6.88 -0.91 36 0 326 0
28MAY26 112.50 C 0.00 0.00 0.00 6.05 -0.78 37 0 30 0
28MAY26 115.00 C 0.00 0.00 0.00 5.19 -0.78 36 0 30 0
28MAY26 117.50 C 0.00 0.00 0.00 4.42 -0.78 36 0 60 0
28MAY26 120.00 C 4.02 4.28 3.98 3.77 -0.66 36 51 47 +17
28MAY26 122.50 C 0.00 0.00 0.00 3.18 -0.63 36 0 0 0
28MAY26 125.00 C 3.22 3.22 3.22 2.70 -0.52 36 30 30 +30
28MAY26 127.50 C 2.91 2.91 2.91 2.26 -0.49 36 30 60 +30
28MAY26 130.00 C 2.58 2.58 2.51 1.91 -0.41 36 60 60 +60
28MAY26 132.50 C 2.24 2.24 2.24 1.59 -0.38 36 30 60 +30
28MAY26 135.00 C 1.99 1.99 1.97 1.34 -0.31 36 12 254 +10
28MAY26 137.50 C 1.81 1.81 1.81 1.11 -0.28 36 1 91 0
29JUN26 55.00 C 0.00 0.00 0.00 53.14 -2.64 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 50.65 -3.37 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.16 -2.27 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 45.67 -2.72 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 43.19 -3.15 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 40.70 -2.44 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.22 -3.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 35.75 -2.92 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 33.31 -2.83 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.89 -2.75 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.53 -2.64 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.20 -1.97 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.97 -1.77 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.81 -2.04 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.79 -1.68 36 0 2 0
29JUN26 92.50 C 15.64 15.64 15.64 17.87 -2.07 36 10 6 -4
29JUN26 95.00 C 0.00 0.00 0.00 16.05 -2.01 36 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 14.42 -1.82 36 0 0 0
29JUN26 100.00 C 12.12 13.59 12.12 12.85 -1.75 36 12 2 0
29JUN26 102.50 C 0.00 0.00 0.00 11.27 -1.15 35 0 44 0
29JUN26 105.00 C 10.22 10.45 10.22 10.18 -0.85 36 60 127 +60
29JUN26 107.50 C 9.08 9.08 9.08 9.11 -0.90 36 30 872 +30
29JUN26 110.00 C 8.15 8.15 8.15 8.09 -0.81 37 30 1,593 +30
29JUN26 112.50 C 7.35 7.67 7.00 7.23 -0.86 37 70 3,975 +30
29JUN26 115.00 C 6.57 6.57 6.48 6.34 -0.75 37 40 1,822 +20
29JUN26 117.50 C 5.89 5.89 5.89 5.60 -0.75 37 30 1,024 +30
29JUN26 120.00 C 5.26 5.29 5.11 4.86 -0.75 37 203 2,034 +143
29JUN26 122.50 C 4.73 4.73 4.65 4.28 -0.60 37 103 531 +103
29JUN26 125.00 C 4.23 4.25 4.19 3.71 -0.60 36 100 4,212 +84
29JUN26 127.50 C 0.00 0.00 0.00 3.23 -0.51 36 0 571 0
29JUN26 130.00 C 3.40 3.70 3.29 2.80 -0.48 36 63 1,998 -55
29JUN26 132.50 C 0.00 0.00 0.00 2.41 -0.44 36 0 510 0
29JUN26 135.00 C 2.68 2.68 2.68 2.10 -0.36 36 2 744 0
29JUN26 137.50 C 2.57 2.57 2.57 1.79 -0.36 36 15 210 -15
29JUN26 140.00 C 2.33 2.33 2.23 1.55 -0.29 36 21 946 +2
29JUN26 142.50 C 0.00 0.00 0.00 1.33 -0.27 36 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 1.13 -0.25 36 0 407 0
29JUN26 147.50 C 0.00 0.00 0.00 0.98 -0.19 36 0 224 0
29JUN26 150.00 C 1.54 1.54 1.54 0.83 -0.19 36 1 387 -1
29JUN26 152.50 C 0.00 0.00 0.00 0.71 -0.16 36 0 301 0
29JUN26 155.00 C 0.00 0.00 0.00 0.61 -0.13 36 0 254 0
29JUN26 157.50 C 1.10 1.22 1.10 0.51 -0.13 36 50 247 -4
29JUN26 160.00 C 0.00 0.00 0.00 0.43 -0.11 36 0 157 0
29JUN26 162.50 C 0.00 0.00 0.00 0.37 -0.09 36 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.31 -0.09 36 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.26 -0.08 36 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.19 -0.05 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29JUN26 180.00 C 0.63 0.63 0.63 0.11 -0.04 36 2 2 +2
29JUN26 182.50 C 0.00 0.00 0.00 0.09 -0.04 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 6 0
29SEP26 55.00 C 0.00 0.00 0.00 53.14 -2.64 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.65 -3.37 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.17 -2.26 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.69 -2.70 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.22 -3.12 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.77 -2.37 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.35 -2.87 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.98 -2.69 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.67 -2.78 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.42 -2.65 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.30 -2.59 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.24 -2.04 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.32 -2.38 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.46 -2.28 37 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 21.75 -1.76 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.10 -0.79 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.60 -1.41 37 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 17.16 -1.87 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.82 -0.70 37 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 14.58 -0.74 37 0 7 0
29SEP26 105.00 C 13.50 14.04 13.30 13.52 -0.95 38 150 477 +52
29SEP26 107.50 C 12.36 13.25 12.36 12.44 -0.99 38 73 826 0
29SEP26 110.00 C 11.48 11.48 11.48 11.45 -0.92 38 30 2,459 +30
29SEP26 112.50 C 10.65 10.65 10.53 10.58 -0.81 38 31 634 +29
29SEP26 115.00 C 9.84 10.11 9.78 9.75 -0.76 38 110 4,421 -80
29SEP26 117.50 C 9.06 9.06 9.01 8.87 -0.82 38 61 1,478 +10
29SEP26 120.00 C 8.33 8.43 8.33 8.11 -0.81 38 170 1,550 +60
29SEP26 122.50 C 7.83 7.83 7.70 7.41 -0.78 38 174 674 -114
29SEP26 125.00 C 0.00 0.00 0.00 6.71 -0.78 38 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 6.13 -0.66 38 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 5.59 -0.64 38 0 306 0
29SEP26 132.50 C 0.00 0.00 0.00 5.05 -0.63 38 0 311 0
29SEP26 135.00 C 0.00 0.00 0.00 4.58 -0.56 38 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 4.18 -0.50 38 0 262 0
29SEP26 140.00 C 4.41 4.41 4.41 3.77 -0.51 38 1 1,108 +1
29SEP26 142.50 C 0.00 0.00 0.00 3.39 -0.48 38 0 55 0
29SEP26 145.00 C 3.98 4.20 3.98 3.10 -0.39 38 5 288 -1
29SEP26 147.50 C 0.00 0.00 0.00 2.80 -0.39 38 0 50 0
29SEP26 150.00 C 0.00 0.00 0.00 2.51 -0.39 37 0 168 0
29SEP26 152.50 C 3.48 3.48 3.48 2.27 -0.33 38 2 27 0
29SEP26 155.00 C 3.03 3.03 3.03 2.07 -0.29 38 5 167 -5
29SEP26 157.50 C 0.00 0.00 0.00 1.86 -0.29 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.65 -0.30 37 0 65 0
29SEP26 162.50 C 0.00 0.00 0.00 1.51 -0.23 37 0 90 0
29SEP26 165.00 C 0.00 0.00 0.00 1.37 -0.21 37 0 219 0
29SEP26 167.50 C 0.00 0.00 0.00 1.23 -0.21 37 0 60 0
29SEP26 170.00 C 2.06 2.20 2.06 1.05 -0.21 37 2 2 +2
29SEP26 172.50 C 2.06 2.06 2.06 0.96 -0.16 37 1 4 +1
29SEP26 175.00 C 0.00 0.00 0.00 0.90 -0.14 37 0 31 0
29SEP26 177.50 C 0.00 0.00 0.00 0.78 -0.15 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.69 -0.15 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.63 -0.12 37 0 156 0
29SEP26 185.00 C 0.00 0.00 0.00 0.57 -0.09 37 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 53.14 -2.64 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.66 -3.36 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.20 -2.81 38 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 45.76 -2.88 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.38 -2.96 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.04 -2.20 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.79 -2.89 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.62 -2.05 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.56 -2.38 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.57 -2.56 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.71 -1.82 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.91 -1.83 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.19 -1.51 38 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 25.58 -1.31 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.99 -1.50 38 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 22.55 -1.03 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.15 -1.82 38 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 19.76 -0.88 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.56 -0.74 38 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 17.35 -1.24 38 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 16.28 -0.92 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 15.13 -0.97 38 300 569 +300
30DEC26 110.00 C 14.06 14.06 14.06 14.22 -0.88 38 301 501 +237
30DEC26 112.50 C 13.40 13.40 13.40 13.30 -0.85 38 1 257 -1
30DEC26 115.00 C 0.00 0.00 0.00 12.50 -0.80 38 0 77 0
30DEC26 117.50 C 11.75 11.75 11.66 11.71 -0.77 39 40 41 +39
30DEC26 120.00 C 10.79 11.35 10.79 10.95 -0.73 39 42 70 +42
30DEC26 122.50 C 0.00 0.00 0.00 10.19 -0.64 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 9.51 -0.60 39 0 233 0
30DEC26 127.50 C 0.00 0.00 0.00 8.83 -0.60 39 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 8.15 -0.60 38 0 26 0
30DEC26 132.50 C 0.00 0.00 0.00 7.61 -0.47 39 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 7.09 -0.46 38 0 120 0
30DEC26 137.50 C 7.27 7.27 7.27 6.57 -0.46 38 30 38 +30
30DEC26 140.00 C 0.00 0.00 0.00 6.04 -0.46 38 0 70 0
30DEC26 142.50 C 0.00 0.00 0.00 5.64 -0.36 38 0 0 0
30DEC26 145.00 C 5.93 6.39 5.93 5.25 -0.35 38 36 33 +28
30DEC26 147.50 C 0.00 0.00 0.00 4.86 -0.35 38 0 7 0
30DEC26 150.00 C 5.30 5.56 5.30 4.47 -0.35 38 12 26 +6
30DEC26 152.50 C 5.10 5.10 5.10 4.15 -0.28 38 2 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.87 -0.26 38 0 12 0
30DEC26 157.50 C 0.00 0.00 0.00 3.59 -0.25 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.30 -0.26 38 0 8 0
30DEC26 162.50 C 0.00 0.00 0.00 3.03 -0.25 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 2.83 -0.19 38 0 139 0
30DEC26 167.50 C 0.00 0.00 0.00 2.56 -0.18 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.37 -0.17 38 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 2.17 -0.18 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 1.99 -0.17 38 0 8 0
30DEC26 177.50 C 0.00 0.00 0.00 1.86 -0.13 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.73 -0.13 38 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.61 -0.12 38 0 0 0
30DEC26 185.00 C 2.60 2.80 2.60 1.48 -0.16 38 4 130 +1
TOTAL CALL 6,318 168,568 +2,714
06FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
06FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
06FEB26 102.50 P 0.12 0.14 0.12 0.03 0.00 36 6 56 +6
06FEB26 105.00 P 0.34 0.34 0.20 0.23 +0.05 36 42 52 +42
06FEB26 107.50 P 0.88 1.08 0.70 0.92 +0.28 35 65 1,139 +42
06FEB26 110.00 P 2.20 2.50 2.10 2.42 +0.83 33 115 953 +93
06FEB26 112.50 P 4.55 4.78 3.80 4.66 +1.47 35 36 325 -32
06FEB26 115.00 P 0.00 0.00 0.00 7.10 +1.67 0 0 125 0
06FEB26 117.50 P 0.00 0.00 0.00 9.60 +1.77 0 0 11 -30
06FEB26 120.00 P 11.35 11.35 11.35 12.10 +1.80 0 1 1 -17
06FEB26 122.50 P 0.00 0.00 0.00 14.60 +1.80 0 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 17.10 +1.80 0 0 0 0
06FEB26 127.50 P 0.00 0.00 0.00 19.60 +1.80 0 0 0 0
06FEB26 130.00 P 0.00 0.00 0.00 22.10 +1.80 0 0 0 0
06FEB26 132.50 P 0.00 0.00 0.00 24.60 +1.80 0 0 0 0
06FEB26 135.00 P 0.00 0.00 0.00 27.10 +1.80 0 0 0 0
06FEB26 137.50 P 0.00 0.00 0.00 29.60 +1.80 0 0 0 0
06FEB26 140.00 P 0.00 0.00 0.00 32.10 +1.80 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
13FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
13FEB26 95.00 P 0.08 0.08 0.08 0.02 +0.01 35 10 20 +10
13FEB26 97.50 P 0.15 0.15 0.15 0.06 +0.02 34 4 4 +4
13FEB26 100.00 P 0.00 0.00 0.00 0.18 +0.07 33 0 9 0
13FEB26 102.50 P 0.00 0.00 0.00 0.47 +0.16 33 0 33 0
13FEB26 105.00 P 0.99 1.09 0.99 1.01 +0.29 32 43 91 +12
13FEB26 107.50 P 1.69 1.99 1.60 1.96 +0.58 32 15 113 +8
13FEB26 110.00 P 0.00 0.00 0.00 3.39 +0.89 32 0 303 0
13FEB26 112.50 P 0.00 0.00 0.00 5.08 +1.15 29 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 7.36 +1.57 33 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 9.68 +1.55 33 0 0 0
13FEB26 120.00 P 11.45 11.45 11.45 12.11 +1.41 32 1 1 +1
13FEB26 122.50 P 0.00 0.00 0.00 14.60 +1.49 0 0 0 0
13FEB26 125.00 P 0.00 0.00 0.00 17.10 +1.58 0 0 0 0
13FEB26 127.50 P 0.00 0.00 0.00 19.60 +1.60 0 0 0 0
13FEB26 130.00 P 0.00 0.00 0.00 22.10 +1.80 0 0 0 0
13FEB26 132.50 P 0.00 0.00 0.00 24.60 +1.12 0 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 27.10 +1.80 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 190 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
26FEB26 85.00 P 0.10 0.10 0.09 0.01 0.00 36 30 79 -30
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 693 0
26FEB26 90.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 995 0
26FEB26 92.50 P 0.20 0.20 0.20 0.05 +0.02 30 2 756 +2
26FEB26 95.00 P 0.30 0.34 0.30 0.12 +0.04 29 161 1,869 -77
26FEB26 97.50 P 0.42 0.50 0.42 0.28 +0.09 30 317 810 +20
26FEB26 100.00 P 0.66 0.79 0.62 0.58 +0.18 30 554 2,286 -120
26FEB26 102.50 P 0.94 1.20 0.92 1.09 +0.30 30 446 2,393 -48
26FEB26 105.00 P 1.63 1.90 1.43 1.82 +0.49 29 191 3,658 +43
26FEB26 107.50 P 2.62 2.94 2.27 2.78 +0.63 28 1,813 4,090 +1,553
26FEB26 110.00 P 3.70 4.23 3.48 4.12 +0.86 28 81 5,065 -1
26FEB26 112.50 P 5.48 5.90 4.89 5.94 +1.03 30 5 4,728 +1
26FEB26 115.00 P 7.38 7.38 6.85 7.71 +1.14 27 203 8,118 -103
26FEB26 117.50 P 0.00 0.00 0.00 9.86 +1.13 27 2 1,850 -2
26FEB26 120.00 P 11.95 11.95 11.87 12.26 +1.49 29 22 983 -11
26FEB26 122.50 P 13.70 13.70 13.50 14.65 +1.30 29 10 941 -10
26FEB26 125.00 P 15.86 15.86 15.86 17.10 +1.39 0 100 490 -100
26FEB26 127.50 P 0.00 0.00 0.00 19.60 +1.60 0 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 22.10 +1.44 0 0 177 0
26FEB26 132.50 P 0.00 0.00 0.00 24.60 +1.12 0 0 4 0
26FEB26 135.00 P 0.00 0.00 0.00 27.10 +1.35 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 29.60 +1.42 0 0 30 0
26FEB26 140.00 P 0.00 0.00 0.00 32.10 +1.80 0 0 19 0
26FEB26 142.50 P 0.00 0.00 0.00 34.60 +1.80 0 0 0 -13
26FEB26 145.00 P 0.00 0.00 0.00 37.10 +1.80 0 0 60 -86
26FEB26 147.50 P 0.00 0.00 0.00 39.60 +1.56 0 0 30 -92
26FEB26 150.00 P 42.00 42.00 42.00 42.10 +1.41 0 1 104 -357
26FEB26 152.50 P 43.66 43.66 43.66 44.60 +1.80 0 10 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 57.50 P 0.06 0.06 0.06 0.01 0.00 57 3 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 170 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 296 0
30MAR26 80.00 P 0.30 0.30 0.30 0.06 +0.02 35 1 210 -1
30MAR26 82.50 P 0.00 0.00 0.00 0.10 +0.03 35 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 0.18 +0.05 34 0 4,317 0
30MAR26 87.50 P 0.00 0.00 0.00 0.32 +0.09 35 0 660 0
30MAR26 90.00 P 0.00 0.00 0.00 0.52 +0.13 35 0 3,819 0
30MAR26 92.50 P 1.00 1.00 1.00 0.82 +0.20 35 10 667 +10
30MAR26 95.00 P 1.26 1.26 1.26 1.22 +0.27 35 1 5,021 +1
30MAR26 97.50 P 1.70 1.75 1.70 1.75 +0.35 35 4 4,846 0
30MAR26 100.00 P 2.21 2.46 2.13 2.38 +0.39 35 74 13,093 +68
30MAR26 102.50 P 3.00 3.07 2.99 3.10 +0.44 34 5 2,842 +5
30MAR26 105.00 P 4.11 4.28 4.11 4.08 +0.60 34 46 7,136 +34
30MAR26 107.50 P 5.17 5.45 4.85 5.24 +0.69 34 83 3,809 +34
30MAR26 110.00 P 6.44 6.82 6.09 6.66 +0.85 34 48 16,113 +34
30MAR26 112.50 P 0.00 0.00 0.00 8.22 +0.97 34 0 3,546 0
30MAR26 115.00 P 10.30 10.30 10.30 9.97 +1.01 35 5 10,013 -3
30MAR26 117.50 P 0.00 0.00 0.00 11.85 +1.10 35 0 3,572 0
30MAR26 120.00 P 13.60 13.60 13.50 13.85 +1.18 36 22 10,373 0
30MAR26 122.50 P 14.90 14.95 14.90 15.94 +1.24 36 9 1,401 0
30MAR26 125.00 P 0.00 0.00 0.00 18.10 +1.29 37 0 5,184 0
30MAR26 127.50 P 0.00 0.00 0.00 20.33 +1.25 37 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 22.63 +1.23 37 0 1,629 0
30MAR26 132.50 P 0.00 0.00 0.00 24.78 +1.26 34 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 27.19 +1.31 34 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 29.63 +1.45 34 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 32.10 +1.12 0 0 525 0
30MAR26 142.50 P 34.98 34.98 34.98 34.60 +1.70 0 1 106 -6
30MAR26 145.00 P 36.13 36.13 36.13 37.10 +1.74 0 40 109 +40
30MAR26 147.50 P 0.00 0.00 0.00 39.60 +1.56 0 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 42.10 +1.41 0 0 768 0
30MAR26 152.50 P 0.00 0.00 0.00 44.60 +1.80 0 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 47.10 +1.80 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 49.60 +1.67 0 0 154 -142
30MAR26 160.00 P 0.00 0.00 0.00 52.10 +1.65 0 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 54.60 +1.17 0 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 57.10 +1.10 0 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 59.60 +1.34 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 62.10 +1.80 0 0 0 -4
30MAR26 172.50 P 0.00 0.00 0.00 64.60 +1.80 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 67.10 +1.33 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 69.60 +1.80 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 72.10 +1.80 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 74.60 +1.80 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 77.10 +1.80 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 79.60 +1.75 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 82.10 +1.72 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 84.60 +1.42 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 87.10 +1.44 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 89.60 +1.52 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 92.10 +1.80 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 97.10 +1.80 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 102.10 +1.37 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 107.10 +1.40 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 112.10 +1.80 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 117.10 +1.80 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 122.10 +1.80 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 127.10 +1.80 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 132.10 +1.80 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 137.10 +1.80 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 142.10 +1.80 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 147.10 +1.80 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 152.10 +1.80 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 157.10 +1.30 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 162.10 +1.31 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 167.10 +1.79 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 172.10 +1.80 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 177.10 +1.80 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 182.10 +1.13 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 187.10 +1.80 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 192.10 +1.80 0 0 0 0
29APR26 87.50 P 1.16 1.16 1.16 1.11 +0.14 35 10 10 +10
29APR26 90.00 P 0.00 0.00 0.00 1.52 +0.19 34 0 2,228 0
29APR26 92.50 P 2.01 2.01 2.01 2.06 +0.31 34 30 840 +30
29APR26 95.00 P 2.40 2.40 2.40 2.71 +0.36 34 10 382 0
29APR26 97.50 P 3.10 3.10 3.10 3.50 +0.44 34 3 931 0
29APR26 100.00 P 0.00 0.00 0.00 4.44 +0.55 34 0 479 0
29APR26 102.50 P 5.25 5.42 5.25 5.51 +0.57 34 31 2,074 +1
29APR26 105.00 P 6.64 6.64 6.59 6.69 +0.56 34 22 2,892 +18
29APR26 107.50 P 7.84 8.14 7.82 8.09 +0.82 34 166 1,889 -30
29APR26 110.00 P 9.65 9.82 9.65 9.67 +0.95 34 63 5,556 +3
29APR26 112.50 P 0.00 0.00 0.00 11.61 +1.25 36 0 1,043 0
29APR26 115.00 P 0.00 0.00 0.00 13.30 +1.12 35 0 963 0
29APR26 117.50 P 0.00 0.00 0.00 15.09 +0.91 35 1 639 +1
29APR26 120.00 P 0.00 0.00 0.00 17.03 +0.81 35 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 19.10 +1.83 35 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 21.21 +0.84 35 0 13 0
29APR26 127.50 P 0.00 0.00 0.00 23.40 +1.46 35 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 25.65 +0.84 35 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 27.93 +0.99 35 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 30.27 +1.81 35 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 32.62 +2.09 35 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 35.01 +0.70 35 0 0 0
28MAY26 87.50 P 1.82 1.82 1.82 1.83 +0.17 36 2 52 +2
28MAY26 90.00 P 0.00 0.00 0.00 2.32 +0.22 35 0 2 0
28MAY26 92.50 P 0.00 0.00 0.00 2.94 +0.30 35 0 128 0
28MAY26 95.00 P 0.00 0.00 0.00 3.72 +0.39 35 0 215 0
28MAY26 97.50 P 0.00 0.00 0.00 4.58 +0.46 35 0 432 0
28MAY26 100.00 P 5.27 5.44 5.09 5.56 +0.50 35 161 488 +101
28MAY26 102.50 P 6.41 6.64 6.41 6.69 +0.63 35 100 979 +51
28MAY26 105.00 P 7.69 7.69 7.62 7.89 +0.66 35 90 243 +90
28MAY26 107.50 P 9.37 9.37 8.83 9.40 +0.92 35 62 758 +62
28MAY26 110.00 P 0.00 0.00 0.00 10.98 +0.79 36 0 192 0
28MAY26 112.50 P 12.65 12.65 12.65 12.71 +1.13 36 4 35 +4
28MAY26 115.00 P 0.00 0.00 0.00 14.35 +1.03 36 0 215 0
28MAY26 117.50 P 0.00 0.00 0.00 16.25 +1.16 36 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 18.03 +0.78 36 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 19.98 +1.75 36 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.03 +1.31 36 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 24.12 +1.73 36 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 26.29 +1.41 36 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 28.50 +0.81 36 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 30.76 +1.95 36 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 33.05 +1.08 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 0.00 36 0 22 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 +0.03 36 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.29 +0.05 36 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 0.42 +0.05 36 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.61 +0.07 36 0 191 0
29JUN26 77.50 P 0.00 0.00 0.00 0.86 +0.11 36 0 271 0
29JUN26 80.00 P 0.00 0.00 0.00 1.16 +0.14 36 0 1,535 0
29JUN26 82.50 P 0.00 0.00 0.00 1.55 +0.17 36 0 1,964 0
29JUN26 85.00 P 0.00 0.00 0.00 2.03 +0.24 36 0 567 0
29JUN26 87.50 P 0.00 0.00 0.00 2.51 +0.20 36 0 549 0
29JUN26 90.00 P 3.13 3.13 3.13 3.06 +0.24 35 30 1,048 0
29JUN26 92.50 P 3.71 3.71 3.69 3.79 +0.35 35 121 765 +20
29JUN26 95.00 P 4.42 4.54 4.42 4.59 +0.41 35 150 5,106 +100
29JUN26 97.50 P 5.32 5.51 5.29 5.54 +0.52 35 184 1,203 +124
29JUN26 100.00 P 6.60 6.60 6.35 6.53 +0.52 35 7 3,638 +3
29JUN26 102.50 P 0.00 0.00 0.00 7.71 +0.63 35 0 2,042 0
29JUN26 105.00 P 8.72 8.83 8.48 8.92 +0.64 35 490 2,416 +400
29JUN26 107.50 P 9.85 9.99 9.85 10.42 +0.79 35 60 3,905 0
29JUN26 110.00 P 0.00 0.00 0.00 11.93 +0.66 35 0 5,669 0
29JUN26 112.50 P 13.85 13.85 13.85 13.64 +0.99 36 5 3,786 -5
29JUN26 115.00 P 15.44 15.50 15.44 15.30 +0.92 36 17 3,889 -2
29JUN26 117.50 P 0.00 0.00 0.00 17.15 +0.88 36 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 19.08 +1.23 37 0 1,757 0
29JUN26 122.50 P 0.00 0.00 0.00 20.83 +1.01 36 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 22.79 +0.87 36 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 24.84 +0.98 36 0 646 0
29JUN26 130.00 P 26.50 26.50 26.50 26.94 +2.01 36 1 909 -1
29JUN26 132.50 P 0.00 0.00 0.00 29.07 +1.38 36 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 31.28 +1.76 36 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 33.50 +0.54 36 0 345 0
29JUN26 140.00 P 36.15 36.15 36.15 35.78 +0.81 36 1 299 0
29JUN26 142.50 P 0.00 0.00 0.00 38.08 +1.06 36 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 40.40 +1.03 36 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 42.77 +1.64 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 45.14 +1.46 36 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 47.53 +0.49 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 49.95 +1.85 36 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 52.36 +0.95 36 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 54.80 +1.69 36 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 57.25 +1.55 36 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 59.70 +1.82 36 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 62.15 +1.37 36 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 64.62 +2.00 36 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 67.09 +2.08 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 69.56 +1.97 36 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 72.04 +1.68 36 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.52 +2.03 36 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 77.00 +2.30 36 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 79.48 +2.06 36 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 30 0
29SEP26 57.50 P 0.00 0.00 0.00 0.18 +0.02 37 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.40 +0.05 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.55 +0.07 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.75 +0.09 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.01 +0.11 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.29 +0.10 37 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.68 +0.15 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.10 +0.17 38 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.62 +0.21 38 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 3.12 +0.17 37 0 238 0
29SEP26 85.00 P 3.80 3.80 3.80 3.81 +0.22 37 20 136 +20
29SEP26 87.50 P 4.42 4.42 4.42 4.48 +0.24 37 20 213 +20
29SEP26 90.00 P 5.15 5.24 5.14 5.23 +0.30 37 328 880 -207
29SEP26 92.50 P 0.00 0.00 0.00 6.07 +0.35 37 0 556 0
29SEP26 95.00 P 7.00 7.00 7.00 6.97 +0.37 36 1 686 +1
29SEP26 97.50 P 8.12 8.12 8.12 8.00 +0.42 36 50 1,282 +50
29SEP26 100.00 P 0.00 0.00 0.00 9.14 +0.49 36 0 4,906 0
29SEP26 102.50 P 0.00 0.00 0.00 10.35 +0.56 36 0 756 0
29SEP26 105.00 P 11.27 11.27 11.27 11.66 +0.63 36 30 4,078 0
29SEP26 107.50 P 0.00 0.00 0.00 13.10 +0.70 36 0 2,633 0
29SEP26 110.00 P 14.57 14.57 14.53 14.62 +0.80 37 32 3,199 +2
29SEP26 112.50 P 15.51 15.51 15.51 16.20 +0.86 37 30 390 -30
29SEP26 115.00 P 0.00 0.00 0.00 17.94 +0.41 37 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 19.59 +0.61 37 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 21.35 +0.64 37 0 738 0
29SEP26 122.50 P 0.00 0.00 0.00 23.17 +1.18 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 24.99 +1.45 37 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 26.93 +1.49 37 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 28.91 +0.39 37 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 30.90 +0.48 37 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 32.97 +0.40 37 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 35.08 +1.20 37 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 37.21 +0.83 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 39.38 +1.53 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 41.60 +1.16 37 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 43.84 +1.09 37 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 46.09 +1.32 37 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 48.39 +0.72 37 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 50.71 +0.94 37 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 53.04 +0.88 37 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 55.38 +0.36 37 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 57.76 +1.50 37 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 60.15 +1.43 37 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 62.54 +1.47 37 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 64.95 +0.91 37 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 67.38 +1.02 37 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 69.81 +1.11 37 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 72.24 +0.76 37 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.69 +1.90 37 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.14 +2.26 37 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.60 +1.73 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 +0.05 38 0 267 0
30DEC26 57.50 P 0.00 0.00 0.00 0.49 +0.06 38 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.69 +0.11 38 0 114 0
30DEC26 62.50 P 0.00 0.00 0.00 0.90 +0.11 38 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 1.18 +0.16 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.48 +0.16 38 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.89 +0.23 38 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 2.30 +0.23 38 0 1 0
30DEC26 75.00 P 2.85 2.85 2.85 2.81 +0.29 38 2 1,528 +2
30DEC26 77.50 P 0.00 0.00 0.00 3.26 +0.19 38 0 75 0
30DEC26 80.00 P 0.00 0.00 0.00 3.82 +0.19 37 0 159 0
30DEC26 82.50 P 0.00 0.00 0.00 4.48 +0.22 37 0 49 0
30DEC26 85.00 P 5.20 5.20 5.20 5.22 +0.28 37 3 97 +1
30DEC26 87.50 P 0.00 0.00 0.00 6.05 +0.33 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 6.89 +0.38 37 0 77 0
30DEC26 92.50 P 7.72 7.76 7.44 7.88 +0.44 37 53 80 +53
30DEC26 95.00 P 8.69 8.83 8.39 8.91 +0.50 37 236 272 +236
30DEC26 97.50 P 9.39 9.39 9.39 9.96 +0.51 37 1 51 +1
30DEC26 100.00 P 0.00 0.00 0.00 11.17 +0.76 37 0 284 0
30DEC26 102.50 P 0.00 0.00 0.00 12.43 +0.64 37 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 13.65 +0.56 37 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 15.20 +0.74 37 300 1,341 +289
30DEC26 110.00 P 0.00 0.00 0.00 16.71 +0.78 37 300 1,094 +300
30DEC26 112.50 P 17.50 17.50 17.50 18.12 +0.66 37 1 211 +1
30DEC26 115.00 P 0.00 0.00 0.00 20.08 +1.05 38 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 21.73 +1.40 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 23.39 +0.86 38 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 25.15 +1.00 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 26.98 +0.72 38 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 28.81 +0.84 38 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 30.67 +0.93 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.64 +0.73 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.63 +0.40 38 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 36.63 +0.84 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.66 +0.37 38 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 40.78 +0.83 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.91 +0.75 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.05 +0.69 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.21 +0.68 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 49.43 +0.75 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.68 +0.78 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.94 +0.52 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.20 +0.82 38 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.49 +0.89 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.82 +0.87 38 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 63.17 +0.89 38 0 0 0
30DEC26 170.00 P 66.00 66.00 66.00 65.51 +0.63 38 2 2 +2
30DEC26 172.50 P 0.00 0.00 0.00 67.87 +0.67 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.25 +0.96 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.64 +1.15 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.05 +1.15 38 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.46 +1.01 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.88 +1.20 38 0 1 0
TOTAL PUT 7,868 256,891 +2,501
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$ 60.65
26FEB26 43.00 C 0.00 0.00 0.00 17.72 +0.34 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.73 -0.14 47 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.73 -0.12 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.74 +0.27 45 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.74 +0.25 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.76 -0.03 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.78 -0.01 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.81 +0.01 43 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 8.46 +0.04 42 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 6.30 +0.17 42 0 55 0
26FEB26 57.50 C 3.85 3.85 3.85 4.42 +0.22 42 1 87 0
26FEB26 60.00 C 2.34 3.05 2.34 2.96 +0.17 43 11 232 0
26FEB26 62.50 C 1.75 1.95 1.39 1.83 +0.13 43 38 222 +18
26FEB26 65.00 C 0.77 1.15 0.77 1.06 +0.04 43 8 169 0
26FEB26 67.50 C 0.43 0.43 0.43 0.57 0.00 43 14 410 +14
26FEB26 70.00 C 0.27 0.27 0.27 0.28 -0.01 42 15 769 -13
26FEB26 72.50 C 0.17 0.17 0.17 0.14 0.00 43 15 186 +15
26FEB26 75.00 C 0.20 0.20 0.20 0.06 -0.01 42 6 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 0.00 43 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 62 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 41.23 +0.34 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.73 +0.34 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.74 +0.34 86 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.74 +0.33 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.75 +0.34 83 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.75 +0.33 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.75 +0.32 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.76 +0.32 67 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.76 +0.31 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.77 +0.32 65 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.77 +0.31 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.78 +0.31 62 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.78 +0.30 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.78 +0.29 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.79 +0.29 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.79 +0.28 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.80 +0.42 48 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.80 +0.34 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.81 +0.11 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.82 -0.29 46 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.83 -0.28 46 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.85 +0.21 47 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.87 -0.09 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.89 +0.12 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.92 +0.19 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 16.97 +0.10 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.02 +0.11 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.09 +0.52 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.17 -0.10 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.27 -0.08 46 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 12.40 -0.06 46 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 11.55 +0.17 46 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 9.54 +0.17 46 0 3 0
30MAR26 55.00 C 0.00 0.00 0.00 7.73 +0.19 46 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 6.15 +0.21 46 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 4.84 +0.29 47 0 160 0
30MAR26 62.50 C 3.83 3.89 3.76 3.76 +0.23 47 3 220 0
30MAR26 65.00 C 2.97 2.97 2.95 2.84 +0.17 47 15 541 0
30MAR26 67.50 C 0.00 0.00 0.00 2.10 +0.09 47 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 1.52 +0.06 47 0 1,599 0
30MAR26 72.50 C 0.00 0.00 0.00 1.09 +0.05 47 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 0.77 +0.04 47 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.54 +0.03 47 0 266 0
30MAR26 80.00 C 0.64 0.64 0.64 0.37 +0.02 47 1 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.25 +0.01 47 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.17 +0.01 47 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 0.00 46 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 0.00 47 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 18.22 +0.13 46 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.30 +0.13 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.41 +0.14 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.53 +0.24 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.67 +0.15 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.83 -0.12 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.02 +0.56 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.23 +0.14 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.37 -0.06 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.69 +0.39 46 0 20 0
29APR26 57.50 C 6.36 6.50 6.36 7.28 +0.34 47 30 254 +30
29APR26 60.00 C 5.27 6.04 5.27 5.93 +0.22 46 75 85 +60
29APR26 62.50 C 4.84 4.84 4.84 4.84 +0.19 47 15 82 +15
29APR26 65.00 C 0.00 0.00 0.00 3.95 +0.18 47 0 16 0
29APR26 67.50 C 0.00 0.00 0.00 3.14 +0.09 47 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.48 +0.08 47 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 1.93 +0.06 47 0 125 0
29APR26 75.00 C 1.65 1.65 1.65 1.50 +0.05 47 25 175 +25
29APR26 77.50 C 1.16 1.27 1.16 1.15 +0.03 47 168 262 +168
29APR26 80.00 C 1.15 1.15 1.15 0.86 +0.01 46 15 30 +15
29APR26 82.50 C 0.00 0.00 0.00 0.65 0.00 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.49 0.00 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.37 0.00 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.84 +0.15 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.01 +0.17 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.19 +0.40 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.40 +0.13 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.63 +0.13 46 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.89 +0.14 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.13 -0.07 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.54 -0.05 46 0 0 0
28MAY26 57.50 C 7.41 7.41 7.41 8.12 -0.02 47 15 15 +15
28MAY26 60.00 C 0.00 0.00 0.00 6.94 +0.28 47 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 5.85 +0.27 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 4.89 +0.22 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 4.08 +0.17 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 3.36 +0.11 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.75 +0.09 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 2.25 +0.09 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.82 +0.07 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.43 +0.02 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 1.15 +0.01 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.93 +0.02 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.02 +0.04 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.04 +0.03 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.07 +0.03 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.11 -0.01 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.15 +0.03 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.19 -0.02 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.25 -0.03 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.31 -0.02 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.39 +0.04 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.48 +0.01 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.58 -0.04 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.69 +0.02 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.82 0.00 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.97 +0.05 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.14 +0.06 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.32 +0.07 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.52 +0.03 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.75 +0.16 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.99 +0.08 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.26 +0.15 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.55 +0.14 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.88 +0.20 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.35 +0.23 46 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 8.98 +0.22 47 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 7.74 +0.23 46 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 6.65 +0.23 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.68 +0.19 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 4.84 +0.12 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.10 +0.05 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 3.47 +0.04 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.92 +0.04 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.46 +0.05 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 2.06 +0.04 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.72 +0.08 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.44 +0.08 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.20 +0.07 47 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 0.99 +0.05 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.83 +0.05 47 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 20.15 -0.01 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.39 -0.04 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.65 -0.01 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.93 -0.07 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.24 +0.04 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.55 +0.07 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.89 +0.04 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 15.25 +0.01 46 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 13.73 +0.08 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.33 +0.11 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.05 +0.08 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 9.87 +0.06 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 8.81 +0.07 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.85 +0.07 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.98 +0.02 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.19 -0.03 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.49 -0.09 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.86 -0.08 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.30 -0.07 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 3.81 -0.06 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.36 -0.06 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.97 -0.05 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.62 -0.05 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.31 -0.04 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 2.04 +0.02 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 21.27 -0.26 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.57 +0.01 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.88 -0.02 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.22 -0.01 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.57 +0.15 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.94 +0.08 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.32 0.00 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.72 +0.08 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.30 +0.09 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.98 +0.20 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 12.76 +0.09 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.63 +0.06 46 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 10.59 +0.04 46 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 9.64 -0.11 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.77 -0.12 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.97 -0.15 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.24 -0.17 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.58 -0.15 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.97 -0.19 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.42 -0.18 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.92 -0.17 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.46 -0.16 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 4.05 -0.03 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.67 -0.04 46 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 3.33 -0.04 46 0 0 0
TOTAL CALL 470 8,151 +362
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 183 0
26FEB26 52.50 P 0.00 0.00 0.00 0.22 -0.07 42 0 225 0
26FEB26 55.00 P 0.89 0.89 0.61 0.57 -0.12 43 306 462 +255
26FEB26 57.50 P 1.60 1.60 1.60 1.18 -0.22 42 15 269 0
26FEB26 60.00 P 2.73 2.73 2.73 2.12 -0.31 41 10 427 0
26FEB26 62.50 P 3.28 3.28 3.28 3.49 -0.37 41 2 409 -2
26FEB26 65.00 P 0.00 0.00 0.00 5.29 -0.38 42 0 612 0
26FEB26 67.50 P 0.00 0.00 0.00 7.31 -0.12 42 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 9.55 -0.49 42 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 11.92 -0.35 42 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 14.36 -0.35 42 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.85 -0.41 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.35 -0.38 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.85 -0.38 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.35 -0.96 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.85 -0.97 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.35 -0.98 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.85 -0.35 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.25 -0.03 47 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.33 -0.04 47 0 46 0
30MAR26 48.00 P 0.61 0.61 0.61 0.44 -0.04 47 9 55 0
30MAR26 49.00 P 0.72 0.72 0.63 0.56 -0.05 47 45 147 +45
30MAR26 50.00 P 0.00 0.00 0.00 0.71 -0.06 47 0 201 0
30MAR26 52.50 P 1.44 1.47 1.42 1.20 -0.09 47 89 380 +44
30MAR26 55.00 P 0.00 0.00 0.00 1.87 -0.17 46 0 587 0
30MAR26 57.50 P 0.00 0.00 0.00 2.74 -0.24 46 0 248 0
30MAR26 60.00 P 3.99 3.99 3.82 3.87 -0.29 46 133 556 -110
30MAR26 62.50 P 5.42 5.42 5.42 5.27 -0.34 46 15 430 +15
30MAR26 65.00 P 0.00 0.00 0.00 6.86 -0.32 46 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 8.64 -0.53 46 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 10.59 -0.61 46 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 12.68 -0.34 46 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.88 -0.02 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.17 -0.60 46 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.53 -0.47 47 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 21.93 -0.34 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.38 -0.93 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.85 -0.97 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.35 -0.98 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.85 -0.38 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.37 -0.04 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.47 -0.05 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.60 -0.04 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.74 -0.05 47 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.90 -0.05 47 0 29 0
29APR26 49.00 P 0.00 0.00 0.00 1.09 -0.07 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.30 -0.07 47 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 1.90 -0.14 46 0 122 0
29APR26 55.00 P 0.00 0.00 0.00 2.67 -0.20 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.64 -0.23 46 0 60 0
29APR26 60.00 P 0.00 0.00 0.00 4.88 -0.20 46 0 20 0
29APR26 62.50 P 6.97 6.97 6.10 6.24 -0.25 46 75 162 +75
29APR26 65.00 P 0.00 0.00 0.00 7.90 -0.17 47 0 35 0
29APR26 67.50 P 0.00 0.00 0.00 9.54 -0.26 46 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 11.38 -0.57 46 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.35 -0.22 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.45 -0.44 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.63 -0.47 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.87 -0.20 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.19 -0.62 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.55 -0.76 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.96 -0.86 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.40 -0.93 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.86 -0.37 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.80 -0.07 46 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 0.99 -0.04 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 1.17 -0.06 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.39 -0.05 47 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 1.60 -0.07 47 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.85 -0.10 47 0 0 0
28MAY26 52.50 P 2.50 2.50 2.50 2.52 -0.17 46 10 10 +10
28MAY26 55.00 P 0.00 0.00 0.00 3.37 -0.20 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.40 -0.23 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.67 -0.20 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.01 -0.26 46 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 8.65 -0.19 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.30 +0.09 47 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.11 -0.39 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.03 -0.19 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.02 -0.10 46 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.13 +0.03 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.30 -0.54 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.54 -0.47 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.84 -0.47 47 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 46 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 0.06 -0.01 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 0.00 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 -0.03 46 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.59 -0.03 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.71 -0.01 47 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.84 -0.03 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.00 -0.03 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.16 -0.03 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.37 -0.08 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.59 -0.08 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.81 -0.10 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.09 -0.11 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.36 -0.12 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.18 -0.12 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.13 -0.17 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 5.22 -0.10 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 6.48 -0.09 47 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 7.88 -0.12 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 9.39 -0.20 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 11.04 -0.27 46 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.81 -0.28 46 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 14.65 -0.33 47 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 16.63 -0.37 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.65 -0.44 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.77 -0.43 46 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 22.94 -0.44 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.18 -0.51 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.46 -0.58 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.78 -0.56 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.14 -0.54 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.74 -0.07 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.96 -0.14 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.20 -0.17 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.48 -0.18 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.76 -0.19 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.05 -0.20 46 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.39 -0.23 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.74 -0.25 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.67 -0.29 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.75 -0.27 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.94 -0.18 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 8.23 -0.19 47 0 0 0
29SEP26 62.50 P 10.13 10.13 10.13 9.66 -0.15 47 15 110 +6
29SEP26 65.00 P 11.25 11.25 11.25 11.14 -0.28 46 15 16 +15
29SEP26 67.50 P 0.00 0.00 0.00 12.79 -0.30 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.46 -0.54 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 16.27 -0.33 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.12 -0.44 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.07 -0.50 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.07 -0.54 46 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 24.11 -0.58 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.25 -0.64 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.40 -0.63 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.61 -0.60 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.86 -0.64 46 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.56 -0.24 46 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 2.86 -0.24 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.15 -0.25 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.44 -0.27 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.78 -0.27 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.14 -0.28 46 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.51 -0.22 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.87 -0.24 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.92 -0.18 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.03 -0.28 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.30 -0.32 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.61 -0.34 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.06 -0.29 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.57 -0.38 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.16 -0.33 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.85 -0.46 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 17.56 -0.50 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.42 -0.42 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.29 -0.53 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 23.22 -0.36 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 25.23 -0.49 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.26 -0.36 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.34 -0.47 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.50 -0.40 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.66 -0.77 46 0 0 0
TOTAL PUT 739 10,378 +353
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$ 46.16
26FEB26 20.00 C 0.00 0.00 0.00 26.19 +0.85 0 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 25.20 +0.86 110 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 24.20 +0.86 99 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 23.20 +0.86 85 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 22.20 +0.86 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 21.20 +0.86 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 20.20 +0.85 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 19.21 +0.86 76 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 18.21 +0.86 68 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 17.21 +0.85 57 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 16.22 +0.86 67 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 15.22 +0.85 61 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 14.23 +0.85 62 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 13.25 +0.83 63 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 12.27 +0.90 62 0 203 0
26FEB26 35.00 C 0.00 0.00 0.00 11.31 +0.82 63 0 287 0
26FEB26 36.00 C 0.00 0.00 0.00 10.36 +0.68 62 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 9.44 +0.61 63 0 93 0
26FEB26 38.00 C 0.00 0.00 0.00 8.54 +0.98 63 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 7.68 +0.87 63 0 153 0
26FEB26 40.00 C 0.00 0.00 0.00 6.86 +0.87 63 0 86 0
26FEB26 41.00 C 0.00 0.00 0.00 6.08 +0.49 63 0 83 0
26FEB26 42.00 C 5.65 5.65 5.65 5.34 +0.45 63 3 149 -3
26FEB26 43.00 C 0.00 0.00 0.00 4.67 +0.60 63 0 166 0
26FEB26 44.00 C 4.60 4.60 4.18 3.92 +0.29 60 8 338 -3
26FEB26 45.00 C 4.00 4.00 3.32 3.43 +0.37 62 78 320 +6
26FEB26 46.00 C 3.30 3.37 2.74 2.88 +0.24 61 127 401 -32
26FEB26 47.00 C 2.80 3.02 2.41 2.45 +0.23 61 145 513 +24
26FEB26 48.00 C 2.56 2.66 2.03 2.05 +0.19 61 102 279 -24
26FEB26 49.00 C 2.03 2.15 1.80 1.71 +0.17 61 38 380 +6
26FEB26 50.00 C 1.68 2.00 1.50 1.42 +0.15 62 84 411 -25
26FEB26 52.50 C 1.28 1.32 1.05 0.89 +0.13 63 47 192 +20
26FEB26 55.00 C 0.94 0.94 0.61 0.53 +0.10 63 60 177 -3
26FEB26 57.50 C 0.57 0.57 0.43 0.30 +0.06 63 15 147 -9
26FEB26 60.00 C 0.23 0.27 0.23 0.16 +0.03 63 6 139 -5
26FEB26 62.50 C 0.16 0.19 0.16 0.09 +0.02 64 4 98 0
26FEB26 65.00 C 0.00 0.00 0.00 0.05 +0.01 64 0 170 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 +0.01 66 0 80 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 37.94 +0.85 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 37.70 +0.86 148 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 37.45 +0.86 142 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 37.20 +0.86 135 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 36.95 +0.86 127 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 36.70 +0.86 113 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 36.45 +0.86 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 36.20 +0.86 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 35.70 +0.86 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 35.21 +0.86 124 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 34.71 +0.86 113 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 34.21 +0.86 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 33.71 +0.86 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 33.21 +0.85 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 32.72 +0.86 106 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 32.22 +0.86 96 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 31.72 +0.86 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 31.22 +0.86 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 30.72 +0.85 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 30.23 +0.86 91 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 29.73 +0.86 81 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 29.23 +0.86 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 28.73 +0.86 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 28.24 +0.86 84 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 27.74 +0.86 78 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 27.24 +0.86 67 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 26.74 +0.86 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.24 +0.85 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 25.25 +0.86 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.25 +0.85 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.26 +0.85 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.27 +0.85 64 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 21.28 +0.85 63 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 20.29 +0.84 62 0 0 0
30MAR26 27.00 C 20.00 20.00 20.00 19.31 +0.84 62 5 15 0
30MAR26 28.00 C 0.00 0.00 0.00 18.34 +0.67 63 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 17.37 +0.82 63 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 16.42 +0.73 63 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 15.48 +1.04 63 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.56 +0.69 63 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 13.65 +0.68 63 0 328 0
30MAR26 34.00 C 0.00 0.00 0.00 12.77 +1.10 63 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 11.91 +0.51 63 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 11.08 +0.98 63 0 216 0
30MAR26 37.00 C 0.00 0.00 0.00 10.28 +0.75 63 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 9.51 +0.67 63 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 8.78 +0.47 63 0 122 0
30MAR26 40.00 C 8.50 8.50 8.50 8.08 +0.44 63 1 173 +1
30MAR26 41.00 C 0.00 0.00 0.00 7.41 +0.33 63 0 180 0
30MAR26 42.00 C 0.00 0.00 0.00 6.78 +0.69 63 0 75 0
30MAR26 43.00 C 0.00 0.00 0.00 6.19 +0.51 63 0 184 0
30MAR26 44.00 C 0.00 0.00 0.00 5.47 +0.27 60 0 240 0
30MAR26 45.00 C 5.06 5.14 4.94 4.97 +0.13 61 45 212 -15
30MAR26 46.00 C 4.88 4.88 4.50 4.51 +0.19 61 43 411 +21
30MAR26 47.00 C 4.28 4.28 4.04 4.14 +0.20 62 90 257 +15
30MAR26 48.00 C 3.90 3.90 3.75 3.77 +0.21 63 135 265 +30
30MAR26 49.00 C 3.84 3.84 3.48 3.44 +0.22 63 45 155 +30
30MAR26 50.00 C 3.35 3.45 3.25 3.16 +0.27 64 9 1,521 -5
30MAR26 52.50 C 2.53 2.53 2.53 2.40 +0.21 64 3 102 +3
30MAR26 55.00 C 2.35 2.35 1.96 1.80 +0.16 64 13 69 +4
30MAR26 57.50 C 0.00 0.00 0.00 1.33 +0.11 64 0 88 0
30MAR26 60.00 C 1.40 1.45 1.13 0.98 +0.09 64 24 374 -1
30MAR26 62.50 C 0.00 0.00 0.00 0.72 +0.07 64 0 39 0
30MAR26 65.00 C 0.00 0.00 0.00 0.50 +0.03 63 0 116 0
30MAR26 67.50 C 0.69 0.70 0.60 0.37 +0.03 63 3 53 +1
30MAR26 70.00 C 0.00 0.00 0.00 0.27 +0.03 63 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.19 +0.02 63 0 2 0
30MAR26 75.00 C 0.30 0.30 0.30 0.14 +0.01 64 20 31 +20
29APR26 32.00 C 0.00 0.00 0.00 14.92 +0.79 61 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.07 +0.77 61 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.25 +0.76 61 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.45 +0.87 61 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 11.68 +0.49 61 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 10.94 +1.02 61 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 10.22 +0.75 61 0 12 0
29APR26 39.00 C 0.00 0.00 0.00 9.54 +0.77 61 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.89 +0.55 61 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 8.27 +0.39 61 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.68 +0.56 61 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 7.12 +0.44 61 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 6.40 +0.28 59 0 211 0
29APR26 45.00 C 0.00 0.00 0.00 5.92 +0.20 59 0 224 0
29APR26 46.00 C 5.91 6.07 5.67 5.51 +0.27 60 63 75 -52
29APR26 47.00 C 5.41 5.64 5.21 5.13 +0.26 60 90 80 +15
29APR26 48.00 C 5.01 5.03 4.81 4.76 +0.29 61 67 55 +9
29APR26 49.00 C 4.88 4.88 4.46 4.42 +0.32 61 21 98 -11
29APR26 50.00 C 4.23 4.23 4.20 4.10 +0.34 62 16 223 +1
29APR26 52.50 C 0.00 0.00 0.00 3.36 +0.35 62 0 72 0
29APR26 55.00 C 2.87 2.87 2.87 2.69 +0.30 62 2 231 0
29APR26 57.50 C 2.44 2.45 2.44 2.15 +0.26 62 30 122 +14
29APR26 60.00 C 0.00 0.00 0.00 1.70 +0.21 62 0 84 0
29APR26 62.50 C 0.00 0.00 0.00 1.30 +0.13 61 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 1.03 +0.12 61 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.81 +0.10 61 0 43 0
29APR26 70.00 C 0.00 0.00 0.00 0.63 +0.08 61 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.49 +0.08 61 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.38 +0.06 61 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 21.52 +0.84 60 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 20.59 +0.84 61 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 19.66 +0.83 60 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 18.75 +0.82 60 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 17.86 +0.82 60 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 16.98 +0.80 60 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 16.13 +0.80 60 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.30 +0.78 60 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.49 +0.77 60 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.71 +0.76 60 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.95 +0.74 60 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.22 +0.72 60 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.52 +0.71 60 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.84 +0.94 60 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.20 +0.90 60 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.58 +0.87 60 0 10 0
28MAY26 41.00 C 0.00 0.00 0.00 8.98 +0.83 60 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.42 +0.46 60 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.89 +0.64 60 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 7.16 +0.37 58 0 17 0
28MAY26 45.00 C 0.00 0.00 0.00 6.69 +0.30 58 0 15 0
28MAY26 46.00 C 6.60 6.60 6.40 6.38 +0.33 60 45 15 +15
28MAY26 47.00 C 6.14 6.18 5.98 5.90 +0.35 59 31 17 +13
28MAY26 48.00 C 5.79 5.79 5.52 5.53 +0.28 60 30 30 +30
28MAY26 49.00 C 5.43 5.43 5.43 5.19 +0.29 60 15 15 +15
28MAY26 50.00 C 5.09 5.09 5.09 4.88 +0.33 60 15 15 +15
28MAY26 52.50 C 0.00 0.00 0.00 4.17 +0.40 61 0 3 0
28MAY26 55.00 C 0.00 0.00 0.00 3.47 +0.36 61 0 19 0
28MAY26 57.50 C 0.00 0.00 0.00 2.87 +0.31 61 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 2.37 +0.27 61 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.90 +0.18 60 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 1.56 +0.16 60 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 1.28 +0.17 60 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 1.05 +0.14 60 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.86 +0.12 60 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.70 +0.10 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 36.75 +0.86 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 36.51 +0.86 88 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 36.26 +0.86 80 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 35.76 +0.86 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 35.27 +0.86 75 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 34.77 +0.86 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 34.28 +0.86 71 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 33.78 +0.86 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 33.29 +0.86 67 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 32.79 +0.86 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 32.30 +0.86 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 31.80 +0.86 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 31.31 +0.86 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 30.81 +0.85 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 30.32 +0.86 57 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 29.83 +0.86 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 29.33 +0.85 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 28.84 +0.86 58 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 28.35 +0.86 59 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 27.85 +0.85 55 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 27.36 +0.85 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 26.87 +0.85 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 26.38 +0.85 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 25.41 +0.85 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.44 +0.84 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.48 +0.83 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.53 +0.83 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.59 +0.91 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.66 +0.79 57 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 19.75 +0.79 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.85 +0.77 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.97 +0.75 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.11 +0.93 57 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 16.28 +0.72 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.46 +0.68 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.68 +0.67 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.91 +0.64 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.18 +0.74 57 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 12.47 +0.97 57 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 11.77 +0.71 57 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 11.13 +0.80 57 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 10.49 +0.57 57 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 9.88 +0.59 57 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 9.32 +0.63 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.76 +0.45 57 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 8.23 +0.35 57 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 7.75 +0.18 57 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 7.27 +0.35 57 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 6.80 +0.27 57 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 6.40 +0.17 57 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 6.00 +0.16 57 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 5.60 +0.12 57 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 5.25 +0.11 57 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 4.44 +0.11 57 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 3.87 +0.20 58 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 3.24 +0.15 58 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.74 +0.15 58 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 2.29 +0.10 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.92 +0.10 58 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 1.56 +0.02 57 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 1.30 +0.06 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.09 +0.04 57 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.91 +0.04 57 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.76 +0.03 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.63 +0.02 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.52 +0.01 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.44 +0.01 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.36 +0.01 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.30 0.00 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 30.33 +0.86 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 29.84 +0.86 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 29.35 +0.86 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 28.86 +0.85 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 28.37 +0.85 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 27.88 +0.84 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 27.40 +0.84 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 26.92 +0.84 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 26.44 +0.84 54 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 25.49 +0.83 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.55 +0.82 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.63 +0.81 54 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 22.72 +0.80 54 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 21.83 +0.78 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.96 +0.77 54 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 20.10 +0.74 54 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 19.29 +0.74 54 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 18.47 +0.71 54 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 17.69 +0.92 54 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 16.93 +0.96 54 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 16.18 +0.91 54 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 15.48 +0.88 54 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 14.79 +0.75 54 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 14.10 +0.74 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.48 +0.87 54 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 12.86 +0.83 54 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 12.25 +0.53 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.68 +0.50 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.14 +0.50 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.60 +0.80 54 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 10.07 +0.69 54 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 9.61 +0.42 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.15 +0.45 54 0 5 0
29SEP26 45.00 C 9.20 9.20 9.20 8.69 +0.36 54 2 30 -2
29SEP26 46.00 C 0.00 0.00 0.00 8.25 +0.28 54 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 7.87 +0.26 54 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 7.48 +0.20 54 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 7.10 +0.15 54 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 6.72 +0.10 54 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 5.94 +0.11 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.19 +0.07 54 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 4.58 +0.09 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 4.11 +0.17 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.63 +0.17 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.15 +0.13 55 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 2.79 +0.12 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.36 +0.11 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.07 +0.08 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.82 +0.08 54 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.58 +0.06 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.40 +0.05 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.23 +0.05 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.06 +0.03 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.94 +0.03 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.83 +0.03 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.82 +0.84 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.96 +0.83 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.12 +0.83 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.29 +0.82 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.50 +0.82 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.70 +0.81 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.94 +0.79 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.21 +0.80 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.47 +0.79 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.77 +0.76 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.10 +0.77 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.43 +0.77 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.78 +0.73 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.18 +0.73 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.59 +0.74 54 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 13.99 +0.71 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.44 +0.69 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.92 +0.69 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.39 +0.69 53 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.87 +0.86 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.40 +0.87 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.95 +0.63 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.51 +0.80 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.06 +0.68 53 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 9.63 +0.62 53 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 9.26 +0.54 53 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 8.89 +0.51 53 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 8.27 +0.36 52 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 7.99 +0.36 53 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 7.18 +0.24 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 6.59 +0.31 53 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 6.06 +0.39 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.52 +0.45 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.93 +0.37 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.48 +0.38 54 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 4.02 +0.38 54 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 3.50 +0.30 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.18 +0.22 53 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 2.85 +0.21 53 0 8 0
TOTAL CALL 1,580 20,460 +118
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 74 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 400 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 -0.02 62 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 0.05 -0.03 62 0 121 0
26FEB26 35.00 P 0.00 0.00 0.00 0.09 -0.03 63 0 112 0
26FEB26 36.00 P 0.13 0.13 0.13 0.13 -0.06 62 1 218 0
26FEB26 37.00 P 0.00 0.00 0.00 0.21 -0.08 62 0 165 0
26FEB26 38.00 P 0.23 0.25 0.23 0.31 -0.10 62 7 238 0
26FEB26 39.00 P 0.30 0.34 0.30 0.44 -0.14 62 30 193 +30
26FEB26 40.00 P 0.40 0.58 0.40 0.61 -0.17 62 67 605 +20
26FEB26 41.00 P 0.56 0.74 0.56 0.82 -0.21 62 20 168 0
26FEB26 42.00 P 0.80 0.95 0.80 1.08 -0.26 62 5 379 -4
26FEB26 43.00 P 1.03 1.46 1.03 1.40 -0.30 62 72 326 -21
26FEB26 44.00 P 2.12 2.50 1.64 1.76 -0.36 61 43 380 +6
26FEB26 45.00 P 2.44 2.44 1.85 2.19 -0.43 61 66 1,243 -43
26FEB26 46.00 P 2.42 2.81 2.40 2.81 -0.37 64 65 499 +1
26FEB26 47.00 P 3.00 3.50 3.00 3.32 -0.48 63 21 528 +16
26FEB26 48.00 P 3.82 3.82 3.82 3.96 -0.50 64 15 399 -15
26FEB26 49.00 P 4.44 4.44 4.44 4.53 -0.62 63 2 234 0
26FEB26 50.00 P 0.00 0.00 0.00 5.23 -0.69 63 0 701 0
26FEB26 52.50 P 0.00 0.00 0.00 7.15 -0.80 63 0 42 0
26FEB26 55.00 P 0.00 0.00 0.00 9.29 -0.81 63 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 11.56 -0.91 63 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.94 -0.95 63 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.37 -1.14 62 0 1 0
26FEB26 65.00 P 0.00 0.00 0.00 18.85 -0.85 64 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.34 -0.86 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.84 -0.86 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.34 -0.86 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.84 -0.86 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 144 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 140 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.02 63 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 -0.03 63 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.09 -0.03 63 0 55 0
30MAR26 30.00 P 0.00 0.00 0.00 0.13 -0.04 63 0 210 0
30MAR26 31.00 P 0.00 0.00 0.00 0.19 -0.05 63 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.26 -0.06 63 0 56 0
30MAR26 33.00 P 0.24 0.24 0.24 0.35 -0.09 63 1 424 -1
30MAR26 34.00 P 0.00 0.00 0.00 0.45 -0.12 62 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.59 -0.13 62 0 261 0
30MAR26 36.00 P 0.00 0.00 0.00 0.74 -0.17 62 0 133 0
30MAR26 37.00 P 0.00 0.00 0.00 0.94 -0.18 62 0 420 0
30MAR26 38.00 P 0.98 0.98 0.98 1.15 -0.23 62 30 399 0
30MAR26 39.00 P 1.23 1.23 1.23 1.42 -0.23 62 6 133 -4
30MAR26 40.00 P 1.30 1.66 1.30 1.70 -0.29 62 7 412 0
30MAR26 41.00 P 0.00 0.00 0.00 2.03 -0.29 62 0 351 0
30MAR26 42.00 P 0.00 0.00 0.00 2.47 -0.26 63 0 162 0
30MAR26 43.00 P 0.00 0.00 0.00 2.79 -0.36 62 0 129 0
30MAR26 44.00 P 0.00 0.00 0.00 3.35 -0.28 64 0 139 0
30MAR26 45.00 P 3.59 3.59 3.59 3.91 -0.21 65 15 129 -10
30MAR26 46.00 P 4.13 4.13 4.13 4.42 -0.28 65 15 415 0
30MAR26 47.00 P 4.60 4.98 4.60 5.02 -0.30 65 18 200 0
30MAR26 48.00 P 5.68 5.68 5.60 5.62 -0.33 65 30 213 0
30MAR26 49.00 P 6.22 6.25 6.08 6.26 -0.37 66 82 240 -22
30MAR26 50.00 P 6.90 6.90 6.68 6.93 -0.41 66 90 159 -45
30MAR26 52.50 P 0.00 0.00 0.00 8.49 -0.74 63 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 10.40 -0.52 63 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 12.46 -1.13 63 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.61 -0.99 63 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.86 -1.05 63 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.17 -0.82 63 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.54 -1.02 63 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.96 -0.84 63 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.40 -0.85 63 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.86 -0.85 63 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.56 -0.04 61 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.71 -0.05 61 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.87 -0.06 61 0 10 0
29APR26 35.00 P 0.70 0.70 0.70 1.07 -0.08 61 10 55 +10
29APR26 36.00 P 0.00 0.00 0.00 1.29 -0.08 61 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.54 -0.11 61 0 13 0
29APR26 38.00 P 0.00 0.00 0.00 1.83 -0.09 61 0 265 0
29APR26 39.00 P 0.00 0.00 0.00 2.07 -0.20 60 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 2.41 -0.20 60 0 78 0
29APR26 41.00 P 0.00 0.00 0.00 2.76 -0.25 60 0 68 0
29APR26 42.00 P 0.00 0.00 0.00 3.22 -0.20 61 0 68 0
29APR26 43.00 P 0.00 0.00 0.00 3.67 -0.21 61 0 131 0
29APR26 44.00 P 0.00 0.00 0.00 4.18 -0.23 61 0 175 0
29APR26 45.00 P 0.00 0.00 0.00 4.71 -0.25 62 0 305 0
29APR26 46.00 P 4.99 4.99 4.99 5.28 -0.27 62 15 128 +4
29APR26 47.00 P 0.00 0.00 0.00 5.92 -0.25 63 0 90 0
29APR26 48.00 P 6.25 6.28 6.25 6.35 -0.45 61 30 67 0
29APR26 49.00 P 0.00 0.00 0.00 6.95 -0.54 61 0 133 0
29APR26 50.00 P 7.58 7.58 7.58 7.61 -0.63 61 15 50 0
29APR26 52.50 P 0.00 0.00 0.00 9.31 -0.56 61 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 11.15 -0.66 61 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 13.13 -0.74 61 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 15.20 -1.01 61 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.35 -1.08 61 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.58 -0.72 61 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.87 -0.75 61 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.20 -0.78 61 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.58 -0.79 61 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.99 -0.81 61 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.14 -0.01 60 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.20 -0.01 60 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.26 -0.02 60 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.35 -0.03 60 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.44 -0.04 60 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.57 -0.02 60 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.70 -0.07 60 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.87 -0.07 60 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.04 -0.10 60 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 1.26 -0.10 60 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.49 -0.12 60 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 1.76 -0.14 60 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 2.05 -0.13 60 0 0 0
28MAY26 38.00 P 1.90 2.03 1.90 2.36 -0.10 60 45 66 +45
28MAY26 39.00 P 2.22 2.29 2.22 2.64 -0.17 59 30 47 +30
28MAY26 40.00 P 2.70 2.70 2.70 2.99 -0.20 59 20 47 +20
28MAY26 41.00 P 3.07 3.11 3.07 3.39 -0.22 59 16 31 +16
28MAY26 42.00 P 3.51 3.54 3.51 3.81 -0.23 59 18 33 +18
28MAY26 43.00 P 4.18 4.22 4.18 4.26 -0.25 59 6 48 +3
28MAY26 44.00 P 4.49 4.49 4.49 4.78 -0.23 59 15 35 +15
28MAY26 45.00 P 4.90 5.24 4.90 5.33 -0.23 60 36 30 +15
28MAY26 46.00 P 5.60 5.60 5.60 5.91 -0.22 60 15 30 +15
28MAY26 47.00 P 0.00 0.00 0.00 6.57 -0.24 61 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 7.08 -0.34 60 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 7.67 -0.44 60 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.32 -0.69 60 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.99 -0.79 60 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.82 -0.65 60 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.73 -0.91 60 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.73 -0.95 60 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.84 -0.63 60 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.99 -0.68 60 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.23 -0.69 60 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.50 -0.74 60 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.83 -0.74 60 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.18 -0.78 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.04 57 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.03 57 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 -0.04 58 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 -0.04 58 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 -0.06 57 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 -0.09 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.49 -0.08 57 0 94 0
29JUN26 29.00 P 0.00 0.00 0.00 0.61 -0.10 57 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.76 -0.11 57 0 54 0
29JUN26 31.00 P 0.00 0.00 0.00 0.93 -0.11 57 0 10 0
29JUN26 32.00 P 0.90 0.90 0.90 1.11 -0.19 57 1 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.33 -0.15 57 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.56 -0.23 57 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 1.83 -0.19 57 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 2.12 -0.19 57 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.43 -0.31 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.79 -0.22 57 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 3.05 -0.33 56 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 3.45 -0.36 56 0 58 0
29JUN26 41.00 P 0.00 0.00 0.00 3.90 -0.34 56 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 4.39 -0.30 57 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 4.92 -0.27 58 0 23 0
29JUN26 44.00 P 0.00 0.00 0.00 5.46 -0.26 58 0 11 0
29JUN26 45.00 P 5.85 5.85 5.85 5.92 -0.39 57 1 16 +1
29JUN26 46.00 P 0.00 0.00 0.00 6.46 -0.48 57 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.05 -0.47 57 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 7.64 -0.53 57 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 8.24 -0.75 57 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 8.89 -0.54 57 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 10.56 -0.96 57 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 12.37 -1.05 57 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 14.24 -1.16 57 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 16.23 -1.23 57 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 18.28 -1.21 57 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.40 -0.76 57 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.59 -0.79 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.81 -0.79 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.09 -0.82 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.40 -0.82 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.75 -0.83 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.13 -0.84 57 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.52 -0.85 57 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.96 -0.85 57 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.40 -0.85 57 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.87 -0.85 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.03 55 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.02 54 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.04 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.03 54 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 -0.05 54 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.42 -0.05 54 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.52 -0.07 54 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.65 -0.07 54 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.78 -0.10 54 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.96 -0.09 54 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 1.13 -0.15 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.34 -0.13 54 0 40 0
29SEP26 31.00 P 0.00 0.00 0.00 1.58 -0.12 54 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.81 -0.22 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.10 -0.23 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.39 -0.16 54 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.69 -0.29 54 0 0 0
29SEP26 36.00 P 2.65 2.65 2.65 3.06 -0.19 54 10 20 +10
29SEP26 37.00 P 0.00 0.00 0.00 3.43 -0.18 54 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.80 -0.21 54 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.22 -0.22 54 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 4.53 -0.35 53 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 5.02 -0.30 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.54 -0.28 54 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 6.08 -0.27 54 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.65 -0.20 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.24 -0.24 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.70 -0.42 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.30 -0.48 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 8.91 -0.50 54 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.52 -0.56 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.13 -0.87 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 11.82 -0.87 54 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 13.55 -0.64 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.42 -1.10 54 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 17.31 -0.70 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.32 -0.71 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.35 -0.73 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.48 -0.74 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.62 -0.75 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.81 -0.79 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.06 -0.78 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.31 -0.80 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.62 -0.81 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.95 -0.82 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.29 -0.83 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.68 -0.84 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.08 -0.84 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 0.00 53 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 -0.03 53 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 -0.02 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.89 -0.04 54 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 -0.04 54 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.25 0.00 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.47 -0.06 53 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.71 -0.06 54 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.95 -0.07 53 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.23 -0.09 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.54 -0.09 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.84 0.00 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.18 -0.12 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.55 -0.02 53 0 44 0
30DEC26 36.00 P 0.00 0.00 0.00 3.93 -0.13 53 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.32 -0.01 54 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 4.75 -0.03 53 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 5.05 -0.17 52 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.49 -0.17 52 0 12 0
30DEC26 41.00 P 0.00 0.00 0.00 5.98 -0.16 53 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 6.53 -0.16 53 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 7.09 -0.17 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.67 -0.18 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 8.27 -0.18 54 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.89 -0.18 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.52 -0.19 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.03 -0.35 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.81 -0.20 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 11.48 -0.21 55 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 12.93 -0.61 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 14.66 -0.72 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 16.47 -0.43 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.36 -0.43 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.28 -0.50 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.31 -0.50 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.35 -0.51 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.44 -0.57 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.60 -0.57 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.76 -0.59 53 0 0 0
TOTAL PUT 991 22,640 +110
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$ 11.06
26FEB26 9.00 C 0.00 0.00 0.00 2.15 -1.62 65 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.93 -1.58 65 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.72 -1.56 64 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.53 -1.41 65 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.34 -1.35 64 0 0 0
26FEB26 10.50 C 0.80 0.87 0.80 1.03 -1.26 66 25 20 +19
26FEB26 11.00 C 0.90 0.90 0.55 0.74 -1.09 64 300 129 +129
26FEB26 11.50 C 0.46 0.57 0.39 0.54 -0.87 66 60 32 +32
26FEB26 12.00 C 0.36 0.38 0.24 0.35 -0.65 63 50 49 +49
26FEB26 12.50 C 0.24 0.24 0.18 0.24 -0.49 64 103 102 +84
26FEB26 13.00 C 0.11 0.17 0.11 0.16 -0.33 65 9 29 +5
26FEB26 13.50 C 0.06 0.11 0.06 0.10 -0.22 64 49 91 +29
26FEB26 14.00 C 0.07 0.07 0.05 0.07 -0.14 66 30 123 0
26FEB26 14.50 C 0.00 0.00 0.00 0.04 -0.08 65 0 101 0
26FEB26 15.00 C 0.04 0.04 0.03 0.03 -0.05 68 51 267 +3
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.03 69 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 320 0
26FEB26 17.50 C 0.01 0.01 0.01 0.01 0.00 80 1 434 0
26FEB26 18.00 C 0.01 0.01 0.01 0.01 0.00 85 1 643 0
26FEB26 18.50 C 0.02 0.02 0.02 0.01 0.00 89 3 69 -3
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.18 -1.52 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.96 -1.49 62 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 2.75 -1.47 62 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 2.54 -1.46 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.34 -1.43 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.15 -1.36 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.97 -1.33 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.80 -1.28 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.64 -1.13 61 0 0 0
30MAR26 10.50 C 1.25 1.25 1.25 1.35 -1.09 61 5 5 +5
30MAR26 11.00 C 1.01 1.08 0.88 1.11 -0.97 62 39 27 +27
30MAR26 11.50 C 0.00 0.00 0.00 0.86 -0.82 60 0 0 0
30MAR26 12.00 C 0.63 0.63 0.54 0.69 -0.69 61 7 25 +1
30MAR26 12.50 C 0.00 0.00 0.00 0.54 -0.58 61 0 30 0
30MAR26 13.00 C 0.31 0.38 0.31 0.42 -0.47 61 25 25 +25
30MAR26 13.50 C 0.25 0.32 0.24 0.33 -0.38 61 67 107 +52
30MAR26 14.00 C 0.22 0.25 0.19 0.25 -0.31 61 31 130 -15
30MAR26 14.50 C 0.18 0.18 0.18 0.19 -0.25 61 1 62 0
30MAR26 15.00 C 0.00 0.00 0.00 0.15 -0.19 61 0 60 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 -0.14 61 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.10 62 0 172 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.07 63 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.06 62 0 130 0
30MAR26 17.50 C 0.05 0.06 0.05 0.04 -0.04 63 5 160 +4
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.03 63 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.02 62 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 25.00 C 0.01 0.01 0.01 0.01 0.00 83 2 17 0
30MAR26 26.00 C 0.01 0.01 0.01 0.01 0.00 87 1 1 +1
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29APR26 9.00 C 0.00 0.00 0.00 2.45 -1.47 56 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.27 -1.41 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.10 -1.32 56 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.94 -1.21 56 0 0 0
29APR26 10.00 C 1.72 1.72 1.65 1.79 -1.15 56 24 24 +24
29APR26 10.50 C 0.00 0.00 0.00 1.52 -1.00 57 0 0 0
29APR26 11.00 C 1.12 1.30 1.11 1.26 -0.91 56 18 18 +18
29APR26 11.50 C 0.00 0.00 0.00 1.05 -0.78 57 0 0 0
29APR26 12.00 C 0.76 0.76 0.76 0.86 -0.72 56 15 50 +15
29APR26 12.50 C 0.70 0.70 0.58 0.71 -0.63 57 26 22 +11
29APR26 13.00 C 0.48 0.49 0.48 0.58 -0.53 57 503 500 +499
29APR26 13.50 C 0.43 0.43 0.43 0.48 -0.44 57 1 1 +1
29APR26 14.00 C 0.31 0.39 0.31 0.37 -0.39 56 63 64 +35
29APR26 14.50 C 0.28 0.28 0.28 0.29 -0.34 56 23 123 +23
29APR26 15.00 C 0.00 0.00 0.00 0.24 -0.27 56 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.19 -0.22 56 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 -0.18 56 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 -0.14 56 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.10 -0.11 57 0 52 0
29APR26 17.50 C 0.11 0.11 0.11 0.08 -0.09 57 20 20 +20
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.07 56 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 -0.05 57 0 0 0
29APR26 19.00 C 0.07 0.07 0.07 0.04 -0.04 57 1 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 -0.04 57 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 20 0
28MAY26 9.00 C 0.00 0.00 0.00 2.58 -1.39 55 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.41 -1.32 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.24 -1.29 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.09 -1.13 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.94 -1.14 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.67 -1.01 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.42 -0.89 55 0 0 0
28MAY26 11.50 C 1.14 1.14 1.14 1.20 -0.84 54 1 1 +1
28MAY26 12.00 C 0.00 0.00 0.00 1.01 -0.76 54 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.86 -0.66 55 0 0 0
28MAY26 13.00 C 0.63 0.63 0.63 0.72 -0.57 55 15 415 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.61 -0.49 55 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.51 -0.42 55 0 0 0
28MAY26 14.50 C 0.35 0.35 0.35 0.43 -0.36 55 15 15 +15
28MAY26 15.00 C 0.00 0.00 0.00 0.35 -0.31 55 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.29 -0.27 55 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.24 -0.22 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.20 -0.18 55 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.17 -0.15 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.14 -0.12 55 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 -0.10 55 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 -0.09 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.87 -1.37 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.70 -1.34 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.54 -1.33 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.38 -1.28 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.23 -1.19 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.09 -1.11 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.83 -0.99 54 350 350 +350
29JUN26 11.00 C 0.00 0.00 0.00 1.59 -0.84 54 650 650 +650
29JUN26 11.50 C 0.00 0.00 0.00 1.38 -0.82 54 300 300 +300
29JUN26 12.00 C 0.00 0.00 0.00 1.19 -0.69 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.03 -0.66 54 0 0 0
29JUN26 13.00 C 0.77 0.77 0.77 0.89 -0.58 54 15 15 +14
29JUN26 13.50 C 0.00 0.00 0.00 0.76 -0.52 54 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.64 -0.47 54 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.56 -0.39 54 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 -0.35 54 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 -0.30 54 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 -0.26 54 0 18 0
29JUN26 16.50 C 0.29 0.29 0.29 0.30 -0.22 54 10 25 +10
29JUN26 17.00 C 0.00 0.00 0.00 0.25 -0.19 54 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 -0.16 54 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 -0.14 54 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 -0.12 54 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 -0.10 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.08 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 -0.07 54 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.05 54 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 3.06 -1.29 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.91 -1.20 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.77 -1.22 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.63 -1.14 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.50 -1.11 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.26 -1.00 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.03 -0.96 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.83 -0.85 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.65 -0.82 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.48 -0.66 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.33 -0.66 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.19 -0.60 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.07 -0.55 54 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 -0.50 54 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 -0.46 54 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 -0.42 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.69 -0.39 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 -0.35 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.32 54 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.29 54 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.26 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.23 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.20 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 -0.18 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 -0.16 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.13 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 -0.10 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 -0.08 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 -0.07 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.36 -1.22 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.23 -1.18 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.09 -1.15 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.97 -1.11 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.84 -1.08 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.61 -1.04 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.40 -0.97 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 -0.87 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.02 -0.82 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.85 -0.73 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.70 -0.71 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.56 -0.67 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.43 -0.61 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 -0.57 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.20 -0.53 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.10 -0.49 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.01 -0.45 54 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 -0.43 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 -0.40 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 -0.36 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 -0.34 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 -0.31 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 -0.28 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 -0.26 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.52 -0.23 54 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 -0.20 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 -0.17 54 0 0 0
TOTAL CALL 2,915 10,800 +2,448
26FEB26 9.00 P 0.05 0.15 0.05 0.08 +0.07 66 31 20 +20
26FEB26 9.25 P 0.14 0.17 0.14 0.11 +0.10 66 56 56 +56
26FEB26 9.50 P 0.24 0.28 0.24 0.15 +0.14 65 3 3 +3
26FEB26 9.75 P 0.19 0.26 0.19 0.21 +0.20 66 29 36 +11
26FEB26 10.00 P 0.36 0.36 0.28 0.27 +0.25 65 44 55 +40
26FEB26 10.50 P 0.29 0.57 0.29 0.44 +0.39 65 75 75 +42
26FEB26 11.00 P 0.40 0.88 0.40 0.67 +0.57 65 249 178 +102
26FEB26 11.50 P 0.35 1.16 0.35 0.92 +0.73 62 9 323 -2
26FEB26 12.00 P 1.11 1.11 1.11 1.26 +0.92 62 1 214 -1
26FEB26 12.50 P 1.71 1.71 1.71 1.67 +1.13 65 8 193 -8
26FEB26 13.00 P 0.00 0.00 0.00 2.08 +1.27 64 0 213 0
26FEB26 13.50 P 2.50 2.65 2.50 2.53 +1.39 66 15 106 -8
26FEB26 14.00 P 0.00 0.00 0.00 2.99 +1.48 65 0 69 0
26FEB26 14.50 P 3.85 3.85 3.85 3.46 +1.53 63 1 116 0
26FEB26 15.00 P 0.00 0.00 0.00 3.95 +1.54 64 0 224 0
26FEB26 15.50 P 4.84 4.84 4.84 4.44 +1.49 0 3 71 0
26FEB26 16.00 P 5.10 5.10 5.10 4.94 +1.59 0 1 139 -16
26FEB26 16.50 P 0.00 0.00 0.00 5.44 +1.60 0 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 5.94 +1.49 0 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 6.44 +1.50 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 6.94 +1.50 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 7.44 +1.60 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 7.94 +1.47 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 8.44 +1.60 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 8.94 +1.50 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 9.94 +1.60 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 10.94 +1.60 0 0 0 0
30MAR26 8.00 P 0.08 0.15 0.08 0.09 +0.08 62 32 32 +32
30MAR26 8.25 P 0.20 0.20 0.20 0.12 +0.11 62 2 2 +2
30MAR26 8.50 P 0.00 0.00 0.00 0.16 +0.14 62 0 3 0
30MAR26 8.75 P 0.30 0.30 0.30 0.20 +0.17 62 10 13 +10
30MAR26 9.00 P 0.35 0.35 0.32 0.25 +0.21 62 50 33 +30
30MAR26 9.25 P 0.00 0.00 0.00 0.31 +0.25 62 0 0 0
30MAR26 9.50 P 0.37 0.40 0.37 0.39 +0.31 63 4 8 +4
30MAR26 9.75 P 0.58 0.58 0.47 0.47 +0.36 63 25 25 +23
30MAR26 10.00 P 0.44 0.67 0.44 0.55 +0.41 62 78 69 +22
30MAR26 10.50 P 0.42 0.90 0.42 0.74 +0.52 61 18 85 +18
30MAR26 11.00 P 1.12 1.12 0.96 0.98 +0.64 61 15 100 +15
30MAR26 11.50 P 1.25 1.39 1.20 1.27 +0.77 61 37 288 -37
30MAR26 12.00 P 0.00 0.00 0.00 1.55 +0.86 58 0 193 0
30MAR26 12.50 P 1.96 1.96 1.96 1.95 +1.03 61 8 498 +8
30MAR26 13.00 P 0.00 0.00 0.00 2.33 +1.14 61 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 2.73 +1.23 61 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 3.15 +1.33 61 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 3.59 +1.36 61 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 4.05 +1.41 62 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 4.46 +1.40 51 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 4.99 +1.57 62 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 5.47 +1.56 62 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 5.96 +1.51 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.45 +1.51 62 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 6.94 +1.50 0 0 0 -15
30MAR26 18.50 P 0.00 0.00 0.00 7.44 +1.59 0 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 7.94 +1.47 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.44 +1.60 0 0 0 -25
30MAR26 20.00 P 0.00 0.00 0.00 8.94 +1.50 0 0 0 -25
30MAR26 21.00 P 0.00 0.00 0.00 9.94 +1.60 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.94 +1.59 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.94 +1.52 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.94 +1.59 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.94 +1.60 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.94 +1.60 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.94 +1.60 0 0 0 0
29APR26 9.00 P 0.45 0.45 0.45 0.35 +0.26 57 1 1 +1
29APR26 9.25 P 0.00 0.00 0.00 0.42 +0.30 57 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.50 +0.35 57 0 5 0
29APR26 9.75 P 0.62 0.62 0.62 0.58 +0.39 57 1 12 +1
29APR26 10.00 P 0.00 0.00 0.00 0.67 +0.44 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.88 +0.53 56 0 31 0
29APR26 11.00 P 1.07 1.23 1.07 1.13 +0.64 56 44 30 +24
29APR26 11.50 P 1.42 1.52 1.37 1.40 +0.74 55 100 95 +77
29APR26 12.00 P 1.65 1.65 1.65 1.71 +0.85 55 7 11 +7
29APR26 12.50 P 0.00 0.00 0.00 2.08 +0.98 56 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 2.44 +1.08 56 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 2.84 +1.16 56 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 3.25 +1.23 56 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 3.67 +1.28 56 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 4.12 +1.43 57 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 4.57 +1.33 57 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 5.03 +1.36 56 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 5.50 +1.51 56 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.98 +1.45 56 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.46 +1.49 55 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 6.95 +1.51 56 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 7.45 +1.58 58 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 7.94 +1.47 0 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 8.44 +1.57 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.94 +1.50 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.94 +1.56 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.94 +1.55 0 0 0 0
28MAY26 9.00 P 0.37 0.48 0.37 0.46 +0.32 56 3 3 +3
28MAY26 9.25 P 0.00 0.00 0.00 0.53 +0.35 56 0 2 0
28MAY26 9.50 P 0.00 0.00 0.00 0.62 +0.40 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.71 +0.44 56 0 2 0
28MAY26 10.00 P 0.00 0.00 0.00 0.82 +0.50 56 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.04 +0.58 56 0 3 0
28MAY26 11.00 P 1.37 1.37 1.32 1.28 +0.66 55 26 25 +25
28MAY26 11.50 P 1.68 1.68 1.68 1.54 +0.74 54 30 30 +30
28MAY26 12.00 P 0.00 0.00 0.00 1.84 +0.83 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.21 +0.96 55 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.58 +1.06 55 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 2.96 +1.13 55 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 3.36 +1.20 55 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.77 +1.26 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.20 +1.24 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.64 +1.39 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.09 +1.42 55 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.55 +1.52 55 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.02 +1.49 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.50 +1.51 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.98 +1.53 55 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.46 +1.54 54 0 0 0
29JUN26 8.75 P 0.44 0.52 0.44 0.47 +0.30 54 6 16 +6
29JUN26 9.00 P 0.61 0.61 0.61 0.56 +0.35 55 5 9 +3
29JUN26 9.25 P 0.00 0.00 0.00 0.65 +0.40 55 0 2 0
29JUN26 9.50 P 0.73 0.73 0.73 0.74 +0.44 55 15 20 +15
29JUN26 9.75 P 0.82 0.82 0.82 0.83 +0.47 55 15 17 +15
29JUN26 10.00 P 0.92 0.92 0.92 0.93 +0.51 54 15 34 +15
29JUN26 10.50 P 1.15 1.25 1.15 1.16 +0.60 54 415 350 +320
29JUN26 11.00 P 0.00 0.00 0.00 1.42 +0.69 54 650 650 +650
29JUN26 11.50 P 0.00 0.00 0.00 1.71 +0.79 54 300 300 +300
29JUN26 12.00 P 0.00 0.00 0.00 2.02 +0.88 54 0 9 0
29JUN26 12.50 P 0.00 0.00 0.00 2.35 +0.95 54 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 2.71 +1.05 54 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.08 +1.12 54 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.47 +1.18 54 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 3.87 +1.17 54 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 4.30 +1.27 54 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 4.72 +1.25 54 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 5.17 +1.30 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.62 +1.37 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.08 +1.43 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.54 +1.44 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.01 +1.44 54 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 7.49 +1.45 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.97 +1.50 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.46 +1.55 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.95 +1.51 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.94 +1.56 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.94 +1.55 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.94 +1.52 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.94 +1.58 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.94 +1.60 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.94 +1.54 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.94 +1.55 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.84 +0.40 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.94 +0.43 54 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.05 +0.47 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.16 +0.50 54 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.27 +0.53 54 0 1 0
29SEP26 10.50 P 1.36 1.36 1.36 1.53 +0.62 54 1 5 -1
29SEP26 11.00 P 0.00 0.00 0.00 1.79 +0.70 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.09 +0.79 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.39 +0.84 54 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 2.73 +0.93 54 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.07 +0.99 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.43 +1.05 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.81 +1.10 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.19 +1.14 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.59 +1.17 54 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.00 +1.21 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.42 +1.20 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.85 +1.23 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.28 +1.31 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.73 +1.39 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.18 +1.41 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.64 +1.42 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.10 +1.46 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.57 +1.49 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.04 +1.47 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.00 +1.56 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.97 +1.51 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.95 +1.53 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.94 +1.58 0 0 0 0
30DEC26 9.00 P 1.06 1.06 1.06 1.09 +0.43 54 1 1 +1
30DEC26 9.25 P 0.00 0.00 0.00 1.20 +0.47 54 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.31 +0.50 54 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.43 +0.53 54 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.55 +0.57 54 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.82 +0.65 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.09 +0.72 54 0 0 0
30DEC26 11.50 P 1.86 2.23 1.86 2.39 +0.80 54 2 4 +2
30DEC26 12.00 P 0.00 0.00 0.00 2.70 +0.86 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.02 +0.92 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.37 +0.97 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 +1.02 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.09 +1.07 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.47 +1.12 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.85 +1.14 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.25 +1.17 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.66 +1.22 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.07 +1.25 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.50 +1.29 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.93 +1.29 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.36 +1.36 54 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 7.80 +1.37 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.26 +1.37 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.71 +1.42 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.17 +1.42 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.10 +1.45 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.04 +1.51 54 0 0 0
TOTAL PUT 2,441 15,218 +1,795
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 8.11
26FEB26 5.00 C 0.00 0.00 0.00 3.12 +0.13 74 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.87 +0.12 65 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.62 +0.13 56 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.37 +0.13 45 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.12 +0.13 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.87 +0.13 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.62 +0.13 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.37 +0.13 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.87 +0.11 0 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.63 +0.11 19 0 38 0
26FEB26 7.75 C 0.37 0.37 0.37 0.39 +0.09 15 9 202 0
26FEB26 8.00 C 0.20 0.20 0.20 0.22 +0.07 19 5 37 0
26FEB26 8.25 C 0.10 0.10 0.10 0.10 +0.04 19 1 136 +1
26FEB26 8.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 22 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.33 +0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.23 +0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.13 +0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.88 +0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.63 +0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.38 +0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.14 +0.13 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.89 +0.13 30 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.64 +0.12 25 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.39 +0.12 20 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.15 +0.11 22 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.91 +0.10 20 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.69 +0.09 20 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.48 +0.07 19 0 73 0
30MAR26 8.00 C 0.30 0.34 0.30 0.34 +0.06 21 18 167 +12
30MAR26 8.25 C 0.18 0.22 0.18 0.22 +0.05 21 41 274 +41
30MAR26 8.50 C 0.00 0.00 0.00 0.13 +0.02 21 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.89 +0.12 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.65 +0.13 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.40 +0.12 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.15 +0.12 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.90 +0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.65 +0.11 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.41 +0.12 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.17 +0.11 19 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.94 +0.10 19 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.73 +0.09 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.54 +0.08 19 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.38 +0.06 19 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.26 +0.05 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.41 +0.12 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.16 +0.11 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.92 +0.12 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.67 +0.11 18 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.43 +0.11 19 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.20 +0.11 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.98 +0.11 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.77 +0.09 18 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.59 +0.08 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.44 +0.08 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.31 +0.05 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.21 +0.03 18 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.35 +0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.16 +0.12 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.91 +0.12 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.66 +0.11 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.41 +0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.16 +0.11 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.92 +0.11 21 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.67 +0.10 16 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.43 +0.09 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.20 +0.11 18 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 0.98 +0.10 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 +0.09 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.61 +0.09 19 400 400 +400
29JUN26 8.00 C 0.00 0.00 0.00 0.46 +0.07 19 400 403 +400
29JUN26 8.25 C 0.00 0.00 0.00 0.33 +0.05 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.23 +0.04 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 +0.03 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.02 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.35 +0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.16 +0.12 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.91 +0.12 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.66 +0.11 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.41 +0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.17 +0.11 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.92 +0.11 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.68 +0.10 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.45 +0.10 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.23 +0.07 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.03 +0.05 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.84 +0.03 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 +0.02 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 +0.02 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 0.00 19 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.16 +0.12 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.91 +0.12 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.66 +0.11 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.41 +0.11 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.17 +0.11 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 +0.11 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.70 +0.12 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.48 +0.12 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 +0.08 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.09 +0.07 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.93 +0.07 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 +0.06 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.65 +0.07 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 +0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 +0.04 19 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 +0.03 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
TOTAL CALL 874 2,473 +854
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 321 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 161 0
26FEB26 7.75 P 0.03 0.03 0.03 0.04 -0.02 20 1 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
26FEB26 8.25 P 0.24 0.29 0.24 0.24 -0.08 20 20 20 +20
26FEB26 8.50 P 0.00 0.00 0.00 0.43 -0.10 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.64 -0.12 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.89 -0.12 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.14 -0.14 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.39 -0.14 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.64 -0.14 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.89 -0.14 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.39 -0.14 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.01 0.01 0.01 0.01 0.00 50 4 0 -4
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.03 22 0 278 0
30MAR26 7.75 P 0.00 0.00 0.00 0.11 -0.05 21 0 65 0
30MAR26 8.00 P 0.00 0.00 0.00 0.20 -0.07 21 0 155 0
30MAR26 8.25 P 0.32 0.32 0.32 0.32 -0.09 20 50 100 +50
30MAR26 8.50 P 0.00 0.00 0.00 0.50 -0.10 22 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.68 -0.11 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.90 -0.12 20 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.14 -0.14 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.39 -0.14 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.64 -0.14 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.89 -0.14 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.39 -0.14 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.89 -0.14 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.39 -0.14 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 -0.02 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.14 -0.03 19 0 205 0
29APR26 8.00 P 0.22 0.22 0.22 0.22 -0.07 18 50 213 +50
29APR26 8.25 P 0.00 0.00 0.00 0.35 -0.08 19 0 50 0
29APR26 8.50 P 0.00 0.00 0.00 0.53 -0.09 20 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.70 -0.10 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.91 -0.11 18 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.14 -0.14 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.39 -0.14 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.64 -0.14 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.89 -0.14 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.39 -0.14 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.17 -0.04 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.27 -0.05 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.40 -0.06 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.55 -0.07 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.73 -0.09 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.93 -0.10 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.15 -0.14 18 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.39 -0.14 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.64 -0.14 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.89 -0.14 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.39 -0.14 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.25 P 0.05 0.05 0.05 0.01 0.00 20 5 0 -5
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 -0.02 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 -0.03 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 -0.04 19 400 413 +400
29JUN26 8.00 P 0.00 0.00 0.00 0.38 -0.04 19 400 405 +400
29JUN26 8.25 P 0.00 0.00 0.00 0.52 -0.07 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 -0.07 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.87 -0.09 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.07 -0.10 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.29 -0.11 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.52 -0.10 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.75 -0.12 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.99 -0.12 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.48 -0.12 21 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 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.03 18 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.04 19 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.05 19 0 15 0
29SEP26 7.00 P 0.19 0.19 0.19 0.11 -0.07 19 100 76 -34
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.09 19 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 -0.11 19 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 -0.12 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 -0.13 19 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.61 -0.12 19 0 0 0
29SEP26 8.50 P 0.88 0.88 0.88 0.76 -0.14 19 5 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 -0.14 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.13 -0.18 19 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.34 -0.18 19 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.55 -0.19 19 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.78 -0.19 19 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.01 -0.19 19 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.49 -0.20 20 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 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 4 0
30DEC26 6.00 P 0.05 0.05 0.05 0.03 -0.01 19 6 11 +6
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.03 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.04 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.05 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.05 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.07 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 -0.09 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 -0.10 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 -0.11 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 -0.10 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 -0.10 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 -0.14 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 -0.15 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 -0.17 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.80 -0.17 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.03 -0.18 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 -0.19 19 0 0 0
TOTAL PUT 1,041 4,781 +883
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$ 27.68
26FEB26 19.50 C 0.00 0.00 0.00 8.21 -1.50 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.71 -1.51 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.72 -1.50 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.72 -1.50 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.74 -1.45 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.79 -1.61 38 0 0 0
26FEB26 25.00 C 2.70 2.70 2.70 2.90 -1.35 38 10 10 +10
26FEB26 26.00 C 2.02 2.02 2.02 2.18 -1.29 42 15 44 -15
26FEB26 27.00 C 1.36 1.36 1.36 1.49 -1.01 40 2 122 +2
26FEB26 28.00 C 0.81 0.91 0.81 0.96 -0.83 40 522 900 +492
26FEB26 29.00 C 0.66 0.73 0.50 0.58 -0.62 39 49 368 +23
26FEB26 30.00 C 0.34 0.43 0.31 0.33 -0.45 39 121 421 +44
26FEB26 31.00 C 0.23 0.26 0.19 0.18 -0.31 39 49 243 +30
26FEB26 32.00 C 0.13 0.18 0.13 0.09 -0.19 39 24 245 +17
26FEB26 33.00 C 0.11 0.11 0.11 0.05 -0.10 40 12 258 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 -0.06 39 0 513 0
26FEB26 35.00 C 0.05 0.05 0.05 0.01 -0.03 40 1 349 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 8.29 -1.46 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.80 -1.72 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.85 -1.57 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.92 -1.41 43 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.05 -1.54 43 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.23 -1.22 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.48 -1.13 43 0 10 0
30MAR26 26.00 C 3.18 3.18 3.18 2.90 -1.10 45 21 21 +21
30MAR26 27.00 C 2.06 2.06 2.06 2.31 -0.78 45 1 1 +1
30MAR26 28.00 C 1.94 1.94 1.94 1.80 -0.73 44 1 17 +1
30MAR26 29.00 C 0.00 0.00 0.00 1.39 -0.61 44 0 284 0
30MAR26 30.00 C 0.93 1.12 0.93 1.05 -0.51 44 68 141 +9
30MAR26 31.00 C 0.75 0.78 0.74 0.78 -0.44 44 13 93 +12
30MAR26 32.00 C 0.61 0.67 0.59 0.57 -0.37 44 39 637 +17
30MAR26 33.00 C 0.52 0.52 0.52 0.41 -0.29 43 15 183 +15
30MAR26 34.00 C 0.33 0.33 0.33 0.29 -0.22 43 15 130 +15
30MAR26 35.00 C 0.29 0.31 0.29 0.21 -0.16 44 4 68 0
30MAR26 36.00 C 0.00 0.00 0.00 0.14 -0.12 43 0 27 0
30MAR26 37.00 C 0.00 0.00 0.00 0.10 -0.08 43 0 82 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 79 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 8.38 -1.37 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.91 -1.61 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.99 -1.45 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.12 -1.21 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.29 -1.30 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.53 -1.32 42 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 3.83 -1.00 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.30 -1.09 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.73 -0.87 43 0 0 0
29APR26 28.00 C 2.25 2.25 2.20 2.23 -0.75 43 21 21 +21
29APR26 29.00 C 0.00 0.00 0.00 1.80 -0.68 43 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 1.44 -0.61 42 0 15 0
29APR26 31.00 C 1.15 1.15 1.15 1.15 -0.54 42 125 142 +95
29APR26 32.00 C 0.92 0.98 0.91 0.90 -0.48 42 107 351 +91
29APR26 33.00 C 0.00 0.00 0.00 0.70 -0.40 42 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.54 -0.33 42 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.42 -0.26 42 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.31 -0.22 42 0 242 0
29APR26 37.00 C 0.00 0.00 0.00 0.23 -0.18 41 0 96 0
29APR26 38.00 C 0.31 0.31 0.31 0.18 -0.14 42 1 61 +1
29APR26 39.00 C 0.00 0.00 0.00 0.13 -0.11 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.10 -0.08 42 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 -0.07 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.05 -0.06 41 0 94 0
28MAY26 20.00 C 0.00 0.00 0.00 8.06 -1.46 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.18 -1.42 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.35 -1.36 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.58 -1.37 42 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.86 -1.38 42 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 4.19 -1.18 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.70 -0.81 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.15 -0.91 44 0 0 0
28MAY26 28.00 C 2.67 2.67 2.64 2.64 -0.77 43 21 21 +21
28MAY26 29.00 C 2.03 2.03 2.03 2.24 -0.68 43 46 88 +46
28MAY26 30.00 C 0.00 0.00 0.00 1.87 -0.61 43 0 75 0
28MAY26 31.00 C 1.55 1.55 1.55 1.55 -0.56 43 15 159 +15
28MAY26 32.00 C 1.34 1.34 1.24 1.27 -0.53 43 89 77 +62
28MAY26 33.00 C 1.04 1.09 1.04 1.05 -0.48 43 4 4 +4
28MAY26 34.00 C 0.88 0.88 0.86 0.85 -0.42 43 60 60 +60
28MAY26 35.00 C 0.00 0.00 0.00 0.69 -0.36 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.54 -0.32 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.44 -0.27 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.35 -0.23 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.28 -0.19 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.22 -0.16 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.60 -1.49 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.16 -1.36 42 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 7.32 -1.39 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.53 -1.20 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.79 -1.26 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.10 -1.15 42 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.46 -0.92 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 3.89 -0.98 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.38 -0.92 42 300 300 +300
29JUN26 28.00 C 0.00 0.00 0.00 2.91 -0.74 42 300 360 +300
29JUN26 29.00 C 0.00 0.00 0.00 2.49 -0.75 42 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.14 -0.66 42 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.82 -0.62 42 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 1.54 -0.57 42 0 230 0
29JUN26 33.00 C 1.40 1.40 1.40 1.30 -0.51 42 15 108 +15
29JUN26 34.00 C 0.00 0.00 0.00 1.09 -0.48 42 0 46 0
29JUN26 35.00 C 0.00 0.00 0.00 0.92 -0.42 42 0 48 0
29JUN26 36.00 C 0.90 0.90 0.90 0.76 -0.36 42 100 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.65 -0.31 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.53 -0.27 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.45 -0.23 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.37 -0.19 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.31 -0.17 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.25 -0.14 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.21 -0.12 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.17 -0.10 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.14 -0.09 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.12 -0.07 43 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.09 -0.06 42 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 9.00 -1.48 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.61 -1.36 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.85 -1.37 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.14 -1.26 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.48 -1.19 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.84 -0.97 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.28 -0.88 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.74 -0.84 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.25 -0.81 42 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 3.81 -0.85 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.40 -0.81 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.03 -0.75 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.70 -0.71 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 2.39 -0.68 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 2.13 -0.63 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.87 -0.61 42 0 120 0
29SEP26 35.00 C 1.72 1.72 1.72 1.67 -0.44 42 2 95 +2
29SEP26 36.00 C 0.00 0.00 0.00 1.47 -0.51 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.30 -0.47 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.15 -0.41 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.00 -0.39 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.89 -0.34 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.78 -0.30 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.68 -0.26 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.61 -0.22 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.53 -0.20 42 0 2 0
29SEP26 45.00 C 0.62 0.62 0.62 0.46 -0.19 42 4 26 -4
29SEP26 46.00 C 0.00 0.00 0.00 0.41 -0.16 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.45 -1.42 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.08 -1.38 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 8.38 -1.31 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.72 -1.28 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.09 -1.27 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.51 -1.17 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.96 -1.14 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.46 -0.99 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.99 -0.94 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.55 -0.85 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.16 -0.81 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.77 -0.81 42 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.45 -0.75 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.13 -0.70 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.84 -0.66 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.59 -0.63 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.33 -0.62 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.13 -0.58 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.93 -0.52 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.74 -0.51 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 1.59 -0.46 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.44 -0.41 42 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 1.29 -0.40 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.18 -0.32 42 0 2 0
TOTAL CALL 2,192 15,425 +1,723
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 20.00 P 0.08 0.08 0.08 0.01 0.00 56 4 4 +4
26FEB26 21.00 P 0.03 0.03 0.03 0.01 0.00 48 6 23 0
26FEB26 22.00 P 0.07 0.07 0.04 0.01 0.00 41 62 100 +24
26FEB26 23.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 69 0
26FEB26 24.00 P 0.15 0.15 0.15 0.08 +0.06 40 1 96 +1
26FEB26 25.00 P 0.32 0.32 0.25 0.19 +0.13 39 145 185 +110
26FEB26 26.00 P 0.52 0.55 0.52 0.40 +0.25 39 14 199 +11
26FEB26 27.00 P 0.74 1.00 0.74 0.75 +0.43 40 48 566 -7
26FEB26 28.00 P 1.36 1.39 1.17 1.18 +0.57 37 78 835 -19
26FEB26 29.00 P 1.36 2.04 1.36 1.80 +0.77 37 412 626 +336
26FEB26 30.00 P 2.60 2.60 2.46 2.60 +1.00 39 6 333 -4
26FEB26 31.00 P 0.00 0.00 0.00 3.45 +1.13 39 0 171 0
26FEB26 32.00 P 4.40 4.40 4.40 4.37 +1.23 38 2 144 -2
26FEB26 33.00 P 0.00 0.00 0.00 5.33 +1.30 38 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 6.32 +1.33 0 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 7.32 +1.44 0 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 8.32 +1.36 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.32 +1.41 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.32 +1.25 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.32 +1.50 0 0 0 -15
26FEB26 40.00 P 0.00 0.00 0.00 12.32 +1.43 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 13.32 +1.42 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 14.32 +1.47 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 15.32 +1.45 0 0 0 0
30MAR26 19.50 P 0.07 0.08 0.07 0.02 +0.01 42 20 30 +20
30MAR26 20.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 5 0
30MAR26 21.00 P 0.13 0.13 0.13 0.08 +0.05 43 2 61 +2
30MAR26 22.00 P 0.00 0.00 0.00 0.16 +0.09 44 0 42 0
30MAR26 23.00 P 0.35 0.35 0.35 0.28 +0.15 43 20 420 +20
30MAR26 24.00 P 0.51 0.51 0.46 0.46 +0.23 43 3 144 +3
30MAR26 25.00 P 0.76 0.76 0.68 0.68 +0.29 42 2 512 +2
30MAR26 26.00 P 1.00 1.11 1.00 1.00 +0.38 42 3 340 +2
30MAR26 27.00 P 1.23 1.60 1.23 1.41 +0.51 42 31 262 -1
30MAR26 28.00 P 2.09 2.20 1.83 1.91 +0.63 42 65 358 +1
30MAR26 29.00 P 2.49 2.81 2.49 2.48 +0.72 41 76 125 0
30MAR26 30.00 P 0.00 0.00 0.00 3.23 +0.91 43 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 3.97 +0.99 43 0 146 0
30MAR26 32.00 P 0.00 0.00 0.00 4.77 +1.26 43 0 26 0
30MAR26 33.00 P 5.90 5.90 5.90 5.62 +1.17 43 10 63 0
30MAR26 34.00 P 0.00 0.00 0.00 6.51 +1.17 43 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 7.43 +1.17 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.38 +1.28 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.35 +1.35 43 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 10.33 +1.20 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.32 +1.48 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.32 +1.36 0 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 13.32 +1.38 0 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 14.32 +1.47 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 15.32 +1.44 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.32 +1.23 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.32 +1.15 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 18.32 +1.45 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 19.32 +1.45 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 20.32 +1.45 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 21.32 +1.24 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 22.32 +1.50 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.82 +1.45 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 27.32 +1.46 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.82 +1.45 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 32.32 +1.36 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.82 +1.44 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 37.32 +1.45 0 0 0 0
29APR26 19.50 P 0.13 0.13 0.13 0.07 +0.03 41 3 30 +3
29APR26 20.00 P 0.15 0.15 0.15 0.10 +0.05 42 11 21 +11
29APR26 21.00 P 0.00 0.00 0.00 0.18 +0.08 42 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.31 +0.14 42 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.48 +0.20 42 0 0 0
29APR26 24.00 P 0.67 0.67 0.67 0.72 +0.28 42 3 19 +3
29APR26 25.00 P 1.11 1.11 1.11 0.99 +0.33 41 4 28 +4
29APR26 26.00 P 0.00 0.00 0.00 1.35 +0.42 41 0 49 0
29APR26 27.00 P 1.82 1.94 1.82 1.78 +0.52 41 54 48 +16
29APR26 28.00 P 2.00 2.00 2.00 2.26 +0.59 40 1 20 +1
29APR26 29.00 P 3.03 3.03 3.03 2.87 +0.72 41 46 182 +46
29APR26 30.00 P 0.00 0.00 0.00 3.55 +0.84 42 0 22 0
29APR26 31.00 P 0.00 0.00 0.00 4.27 +0.91 42 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 5.03 +0.94 42 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 5.84 +1.09 42 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 6.69 +1.03 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.57 +1.06 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.49 +1.17 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.42 +1.42 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.38 +1.25 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.35 +1.35 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.33 +1.37 42 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.32 +1.12 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.32 +1.15 0 0 0 0
28MAY26 20.00 P 0.30 0.30 0.30 0.21 +0.08 43 3 3 +3
28MAY26 21.00 P 0.00 0.00 0.00 0.33 +0.12 43 0 0 0
28MAY26 22.00 P 0.54 0.54 0.54 0.50 +0.18 43 2 2 +2
28MAY26 23.00 P 0.82 0.82 0.76 0.72 +0.24 43 3 3 +3
28MAY26 24.00 P 1.07 1.07 1.07 1.00 +0.31 43 15 49 +15
28MAY26 25.00 P 1.34 1.34 1.34 1.34 +0.38 43 13 13 +13
28MAY26 26.00 P 0.00 0.00 0.00 1.70 +0.43 42 0 27 0
28MAY26 27.00 P 2.18 2.18 2.15 2.16 +0.53 42 16 32 +16
28MAY26 28.00 P 2.35 2.60 2.35 2.65 +0.59 42 31 46 +31
28MAY26 29.00 P 3.17 3.17 3.17 3.26 +0.70 42 15 38 +15
28MAY26 30.00 P 0.00 0.00 0.00 3.91 +0.79 42 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 4.60 +0.85 42 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 5.33 +0.94 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.11 +1.12 42 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.93 +1.03 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.77 +1.06 42 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.66 +1.21 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.56 +1.19 42 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.48 +1.21 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.42 +1.06 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.38 +1.14 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 +0.10 42 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 +0.12 42 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.48 +0.15 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.69 +0.20 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.95 +0.26 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.26 +0.33 42 0 592 0
29JUN26 25.00 P 1.58 1.76 1.58 1.62 +0.39 42 6 116 0
29JUN26 26.00 P 0.00 0.00 0.00 2.03 +0.45 42 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 2.52 +0.56 42 300 331 +300
29JUN26 28.00 P 2.99 2.99 2.99 3.05 +0.66 42 304 326 +304
29JUN26 29.00 P 3.86 3.86 3.86 3.62 +0.73 42 15 21 0
29JUN26 30.00 P 0.00 0.00 0.00 4.26 +0.78 42 0 23 0
29JUN26 31.00 P 0.00 0.00 0.00 4.93 +0.84 42 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 5.65 +0.88 42 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.41 +0.90 42 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 7.20 +0.94 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 8.02 +0.92 42 0 0 0
29JUN26 36.00 P 9.30 9.30 9.30 8.87 +0.96 42 5 0 -5
29JUN26 37.00 P 0.00 0.00 0.00 9.75 +1.18 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.63 +1.12 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.55 +1.09 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.48 +1.23 42 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 13.43 +1.21 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.38 +1.21 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.35 +1.47 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.33 +1.24 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.32 +1.15 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.32 +1.32 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.32 +1.45 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.32 +1.36 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.32 +1.24 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.32 +1.47 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.58 +0.13 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.69 +0.16 42 0 3 0
29SEP26 21.00 P 0.99 0.99 0.99 0.91 +0.20 42 1 1 +1
29SEP26 22.00 P 0.00 0.00 0.00 1.19 +0.25 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.51 +0.29 42 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 1.86 +0.33 42 0 32 0
29SEP26 25.00 P 2.41 2.41 2.41 2.29 +0.40 42 1 510 +1
29SEP26 26.00 P 0.00 0.00 0.00 2.73 +0.48 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.24 +0.56 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 3.78 +0.61 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 4.36 +0.67 42 0 30 0
29SEP26 30.00 P 5.21 5.21 5.21 4.99 +0.75 42 3 6 -3
29SEP26 31.00 P 0.00 0.00 0.00 5.65 +0.80 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.34 +0.82 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.07 +0.86 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.81 +0.77 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.60 +0.80 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.40 +0.83 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 10.23 +0.84 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.08 +1.01 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.93 +1.19 42 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.82 +1.03 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.72 +0.93 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.63 +1.07 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.56 +1.10 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.50 +1.20 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.44 +1.19 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.40 +1.24 42 0 0 0
30DEC26 19.50 P 1.02 1.03 1.02 0.91 +0.19 42 2 18 +2
30DEC26 20.00 P 0.00 0.00 0.00 1.03 +0.20 42 0 17 0
30DEC26 21.00 P 0.00 0.00 0.00 1.31 +0.29 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.62 +0.28 42 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.98 +0.33 42 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.38 +0.37 42 0 0 0
30DEC26 25.00 P 2.88 2.89 2.88 2.81 +0.42 42 3 23 +3
30DEC26 26.00 P 3.21 3.21 3.21 3.29 +0.58 42 1 13 +1
30DEC26 27.00 P 3.70 3.70 3.70 3.81 +0.63 42 4 8 +4
30DEC26 28.00 P 0.00 0.00 0.00 4.36 +0.70 42 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 4.95 +0.76 42 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.55 +0.77 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.22 +0.85 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.89 +0.89 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.60 +0.90 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.34 +0.94 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.08 +0.96 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.87 +0.86 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.67 +1.02 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.48 +1.08 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.32 +1.06 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.18 +1.06 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.04 +1.06 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.93 +1.09 42 0 0 0
TOTAL PUT 1,875 11,499 +1,278
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$ 73.15
06FEB26 50.00 C 0.00 0.00 0.00 23.16 - 167 0 0 -
06FEB26 52.50 C 0.00 0.00 0.00 20.66 - 145 0 0 -
06FEB26 55.00 C 0.00 0.00 0.00 18.16 -0.56 123 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 15.66 -0.56 103 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 13.17 -0.41 107 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 10.68 -0.36 94 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 8.22 -0.39 87 0 0 0
06FEB26 67.50 C 4.56 5.64 4.13 5.91 -0.51 89 125 58 +43
06FEB26 70.00 C 3.32 3.96 3.32 3.49 -0.63 64 45 57 0
06FEB26 72.50 C 1.50 2.20 0.88 1.73 -0.54 63 186 222 -42
06FEB26 75.00 C 0.57 0.98 0.32 0.67 -0.37 64 716 791 +131
06FEB26 77.50 C 0.17 0.33 0.16 0.21 -0.16 65 111 748 +52
06FEB26 80.00 C 0.04 0.10 0.04 0.06 -0.04 68 131 563 +1
06FEB26 82.50 C 0.02 0.04 0.02 0.02 0.00 73 14 204 -14
06FEB26 85.00 C 0.01 0.04 0.01 0.01 0.00 81 18 322 -8
06FEB26 87.50 C 0.01 0.01 0.01 0.01 0.00 95 10 209 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 574 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 49 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 132 0 153 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 144 0 143 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 155 0 40 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 166 0 10 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 176 0 2 0
13FEB26 50.00 C 0.00 0.00 0.00 23.19 - 85 0 0 -
13FEB26 52.50 C 0.00 0.00 0.00 20.69 - 72 0 0 -
13FEB26 55.00 C 0.00 0.00 0.00 18.19 -0.89 58 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 15.71 -0.84 64 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 13.25 -0.65 63 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 10.83 -0.64 61 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 8.51 -0.71 59 0 0 0
13FEB26 67.50 C 5.63 5.63 5.63 6.34 -0.59 57 15 30 +15
13FEB26 70.00 C 3.80 4.68 3.40 4.30 -0.58 52 55 118 +43
13FEB26 72.50 C 2.61 3.26 1.88 2.87 -0.37 54 96 271 -41
13FEB26 75.00 C 1.55 2.10 1.04 1.71 -0.31 54 269 249 -5
13FEB26 77.50 C 0.86 1.24 0.86 0.96 -0.23 54 116 311 +1
13FEB26 80.00 C 0.41 0.69 0.40 0.53 -0.15 55 37 365 -2
13FEB26 82.50 C 0.28 0.28 0.27 0.26 -0.13 55 518 621 +463
13FEB26 85.00 C 0.12 0.22 0.12 0.12 -0.08 55 68 59 -16
13FEB26 87.50 C 0.00 0.00 0.00 0.05 -0.06 55 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 15 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 8 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 33.22 -0.30 76 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 32.22 -0.73 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 31.22 -0.72 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 30.22 -0.83 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 29.23 -0.81 71 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 28.23 -0.78 65 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 27.23 -0.87 59 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 26.23 -0.79 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.24 -1.08 62 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 24.24 -1.06 58 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.24 -0.33 54 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.76 -0.98 55 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 18.29 -0.79 54 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 15.85 -0.89 52 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 13.47 -0.84 52 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 11.16 -0.31 50 0 55 0
26FEB26 65.00 C 0.00 0.00 0.00 8.99 -0.72 49 0 917 0
26FEB26 67.50 C 5.57 5.79 5.57 6.98 -0.42 48 23 872 -1
26FEB26 70.00 C 4.59 4.91 4.11 5.08 -0.41 45 51 1,147 0
26FEB26 72.50 C 3.14 4.05 2.79 3.72 -0.34 46 405 919 -81
26FEB26 75.00 C 2.10 3.03 1.88 2.56 -0.28 46 927 1,086 -42
26FEB26 77.50 C 1.37 2.07 1.23 1.73 -0.20 46 650 2,346 -110
26FEB26 80.00 C 1.01 1.41 0.78 1.18 -0.07 47 782 1,569 -128
26FEB26 82.50 C 0.64 0.94 0.54 0.78 -0.01 48 308 681 -25
26FEB26 85.00 C 0.50 0.64 0.37 0.49 +0.01 48 365 2,365 +189
26FEB26 87.50 C 0.33 0.45 0.28 0.31 +0.03 49 38 652 -30
26FEB26 90.00 C 0.24 0.32 0.21 0.19 +0.03 49 720 2,491 +141
26FEB26 92.50 C 0.18 0.25 0.18 0.12 +0.03 50 17 2,407 +5
26FEB26 95.00 C 0.16 0.18 0.15 0.07 +0.02 50 48 1,892 -15
26FEB26 97.50 C 0.00 0.00 0.00 0.05 +0.02 52 0 2,058 0
26FEB26 100.00 C 0.10 0.10 0.10 0.03 +0.01 52 5 335 -5
26FEB26 102.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 440 0
26FEB26 105.00 C 0.06 0.09 0.06 0.01 0.00 53 52 671 +52
30MAR26 37.00 C 0.00 0.00 0.00 36.30 -1.31 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 35.31 -0.29 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 34.31 -0.31 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 33.32 -0.69 51 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 32.32 -0.77 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 31.33 -0.88 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 30.34 -0.98 50 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 29.34 -0.70 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.35 -0.66 47 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 27.36 -1.06 47 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 26.38 -0.89 49 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 25.40 -0.98 49 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 24.42 -0.92 49 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 23.44 -0.13 48 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 21.04 -0.70 48 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 18.70 -0.94 48 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 16.44 -0.85 48 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 13.86 -1.27 40 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 12.28 -0.78 48 0 494 0
30MAR26 65.00 C 0.00 0.00 0.00 10.28 -0.67 47 0 816 0
30MAR26 67.50 C 8.26 8.26 8.26 8.81 -0.34 49 15 284 0
30MAR26 70.00 C 6.50 7.71 6.20 7.27 -0.33 49 74 16,731 0
30MAR26 72.50 C 5.23 6.35 5.12 5.93 -0.36 48 147 5,197 -50
30MAR26 75.00 C 4.35 5.10 4.00 4.85 -0.30 49 125 8,263 +29
30MAR26 77.50 C 3.60 4.31 3.42 3.95 -0.25 49 191 3,096 -68
30MAR26 80.00 C 3.00 3.57 2.64 3.20 -0.21 50 164 2,643 -56
30MAR26 82.50 C 2.44 2.73 2.21 2.61 -0.13 51 133 2,494 -51
30MAR26 85.00 C 1.98 2.43 1.76 2.15 -0.04 52 125 3,907 +28
30MAR26 87.50 C 1.44 1.44 1.41 1.73 -0.01 52 24 736 +22
30MAR26 90.00 C 1.21 1.59 1.21 1.39 +0.01 53 71 4,604 -42
30MAR26 92.50 C 1.34 1.34 1.34 1.12 +0.03 53 15 1,607 -15
30MAR26 95.00 C 0.92 1.11 0.92 0.90 +0.04 54 39 3,805 +31
30MAR26 97.50 C 0.69 0.88 0.69 0.72 +0.04 54 151 3,762 -19
30MAR26 100.00 C 0.59 0.66 0.59 0.58 +0.05 55 4 1,134 0
30MAR26 102.50 C 0.55 0.61 0.50 0.47 +0.05 55 11 1,722 -2
30MAR26 105.00 C 0.00 0.00 0.00 0.38 +0.05 56 0 1,562 0
30MAR26 107.50 C 0.00 0.00 0.00 0.31 +0.05 56 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.25 +0.05 56 0 708 0
30MAR26 112.50 C 0.00 0.00 0.00 0.21 +0.05 57 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.17 +0.04 58 0 807 0
29APR26 47.00 C 0.00 0.00 0.00 26.56 -1.13 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.60 -1.10 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.65 -0.99 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.71 -1.04 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.39 -0.91 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.17 -0.91 47 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 17.04 -0.85 47 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.04 -0.78 47 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 13.18 -0.22 47 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 11.46 -0.64 47 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 9.90 -0.56 47 0 30 0
29APR26 70.00 C 8.02 8.02 8.02 8.45 -0.32 47 15 288 +15
29APR26 72.50 C 7.30 7.30 7.30 7.24 -0.26 48 10 247 0
29APR26 75.00 C 0.00 0.00 0.00 6.16 -0.24 48 0 387 0
29APR26 77.50 C 0.00 0.00 0.00 5.26 -0.19 48 0 414 0
29APR26 80.00 C 4.15 4.15 4.15 4.45 -0.20 49 2 162 0
29APR26 82.50 C 3.55 3.55 3.36 3.80 -0.16 49 4 222 +3
29APR26 85.00 C 2.82 2.82 2.82 3.25 -0.12 50 2 466 -2
29APR26 87.50 C 0.00 0.00 0.00 2.74 -0.11 50 0 279 0
29APR26 90.00 C 2.00 2.54 2.00 2.31 -0.10 51 20 434 -2
29APR26 92.50 C 2.29 2.29 2.19 1.94 -0.10 51 38 159 +20
29APR26 95.00 C 1.62 1.98 1.62 1.63 -0.09 51 314 1,050 +216
29APR26 97.50 C 1.72 1.72 1.72 1.37 -0.09 52 30 1,475 0
29APR26 100.00 C 0.00 0.00 0.00 1.16 -0.08 52 0 638 0
29APR26 102.50 C 1.23 1.23 1.23 0.98 -0.07 52 2 219 +1
29APR26 105.00 C 0.00 0.00 0.00 0.82 -0.08 53 0 196 0
28MAY26 50.00 C 0.00 0.00 0.00 24.01 - 45 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 21.79 - 46 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 19.66 -0.69 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.65 -0.93 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.76 -0.43 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.01 -0.87 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.39 -0.79 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.92 -0.69 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.57 -0.33 47 0 15 0
28MAY26 72.50 C 7.63 7.95 7.63 8.37 -0.27 48 20 91 +20
28MAY26 75.00 C 0.00 0.00 0.00 7.31 -0.25 48 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 6.41 -0.22 48 0 115 0
28MAY26 80.00 C 0.00 0.00 0.00 5.61 -0.17 49 0 119 0
28MAY26 82.50 C 4.33 4.33 4.33 4.92 -0.14 49 9 141 +9
28MAY26 85.00 C 0.00 0.00 0.00 4.31 -0.14 50 0 45 0
28MAY26 87.50 C 0.00 0.00 0.00 3.80 -0.10 51 0 9 0
28MAY26 90.00 C 2.98 2.98 2.98 3.35 -0.09 51 15 40 +15
28MAY26 92.50 C 0.00 0.00 0.00 2.96 -0.07 52 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 2.62 -0.06 52 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 2.31 -0.07 53 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.04 -0.06 53 0 12 0
28MAY26 102.50 C 0.00 0.00 0.00 1.80 -0.06 54 0 9 0
28MAY26 105.00 C 0.00 0.00 0.00 1.60 -0.06 54 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 32.63 -1.38 36 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 31.66 -0.67 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.69 -1.36 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.72 -1.36 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.76 -1.28 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.81 -0.85 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.87 -0.93 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.95 -0.75 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.03 -1.33 40 0 569 0
29JUN26 50.00 C 25.00 25.00 25.00 24.13 -0.88 40 25 201 +25
29JUN26 52.50 C 0.00 0.00 0.00 21.95 -0.61 41 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 19.89 -1.27 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.97 -0.61 43 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 16.19 -0.31 44 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 15.00 -0.56 47 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 13.09 -0.21 45 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 11.76 -0.01 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 10.59 -0.33 47 0 629 0
29JUN26 72.50 C 8.80 8.80 8.80 9.40 -0.31 47 1 1,681 +1
29JUN26 75.00 C 0.00 0.00 0.00 8.37 -0.32 48 0 6,165 0
29JUN26 77.50 C 0.00 0.00 0.00 7.46 -0.23 48 0 1,073 0
29JUN26 80.00 C 0.00 0.00 0.00 6.62 -0.21 48 0 1,608 0
29JUN26 82.50 C 0.00 0.00 0.00 5.90 -0.15 49 0 289 0
29JUN26 85.00 C 4.92 5.17 4.70 5.29 -0.14 49 3 997 0
29JUN26 87.50 C 4.89 4.89 4.89 4.73 -0.11 50 10 2,636 +10
29JUN26 90.00 C 4.03 4.50 4.03 4.16 -0.22 50 11 2,238 +9
29JUN26 92.50 C 3.38 4.03 3.32 3.65 -0.32 50 701 1,295 +676
29JUN26 95.00 C 0.00 0.00 0.00 3.20 -0.41 50 0 17,014 0
29JUN26 97.50 C 2.76 2.76 2.76 2.80 -0.49 50 2 101 0
29JUN26 100.00 C 0.00 0.00 0.00 2.38 -0.62 49 0 862 0
29JUN26 102.50 C 0.00 0.00 0.00 2.08 -0.67 49 0 187 0
29JUN26 105.00 C 2.01 2.09 2.01 1.82 -0.71 49 2 71 +1
29JUN26 107.50 C 0.00 0.00 0.00 1.59 -0.74 49 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 1.39 -0.76 50 0 133 0
29JUN26 112.50 C 0.00 0.00 0.00 1.22 -0.78 50 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 1.06 -0.80 50 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 0.93 -0.80 50 0 0 0
29JUN26 120.00 C 1.20 1.20 1.20 0.81 -0.81 50 2 37 -2
29JUN26 122.50 C 0.00 0.00 0.00 0.71 -0.81 50 0 1 0
29JUN26 125.00 C 1.17 1.17 1.17 0.62 -0.81 50 30 270 0
29JUN26 127.50 C 0.00 0.00 0.00 0.54 -0.85 50 0 102 0
29JUN26 130.00 C 0.87 0.87 0.87 0.47 -0.80 50 4 155 +2
29SEP26 46.00 C 0.00 0.00 0.00 29.03 -0.74 48 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 28.21 -0.91 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.39 -0.92 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 26.58 -1.11 48 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 25.79 -0.70 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 23.88 -0.77 48 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 22.08 -0.95 48 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 20.33 -0.76 48 0 0 0
29SEP26 60.00 C 17.20 17.20 17.20 18.74 -0.33 48 2 1,077 -2
29SEP26 62.50 C 0.00 0.00 0.00 17.18 -0.76 48 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 15.80 -0.59 48 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 14.43 +0.15 48 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 12.97 -0.51 47 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 12.04 -0.29 48 0 274 0
29SEP26 75.00 C 0.00 0.00 0.00 11.02 -0.27 48 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 10.29 -0.06 49 0 621 0
29SEP26 80.00 C 0.00 0.00 0.00 9.47 +0.01 49 0 1,473 0
29SEP26 82.50 C 0.00 0.00 0.00 8.29 -0.38 48 0 801 0
29SEP26 85.00 C 0.00 0.00 0.00 7.81 -0.16 49 0 259 0
29SEP26 87.50 C 0.00 0.00 0.00 7.17 -0.15 49 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 6.41 -0.33 49 0 918 0
29SEP26 92.50 C 0.00 0.00 0.00 6.10 -0.13 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 5.64 -0.12 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 5.24 -0.08 51 0 130 0
29SEP26 100.00 C 0.00 0.00 0.00 4.74 -0.19 51 0 198 0
29SEP26 102.50 C 0.00 0.00 0.00 4.37 -0.18 51 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 4.06 -0.18 51 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.76 -0.17 51 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 3.46 -0.15 52 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 3.21 -0.13 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.00 -0.13 52 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 2.79 -0.12 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.59 -0.11 53 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 2.39 -0.03 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.25 -0.02 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.11 -0.03 53 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.98 -0.02 54 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 1.84 -0.03 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 1.71 -0.02 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 1.62 -0.01 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 1.53 -0.02 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.45 -0.01 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.36 -0.02 55 0 0 0
29SEP26 147.50 C 1.30 1.30 1.30 1.28 -0.05 56 2 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.20 -0.04 56 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 29.07 -1.07 47 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 28.33 -1.60 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.58 -0.90 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.84 -0.98 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.09 -1.40 47 0 0 0
30DEC26 55.00 C 23.98 24.30 23.98 24.09 -0.70 51 26 45 +26
30DEC26 57.50 C 0.00 0.00 0.00 21.83 -0.89 47 0 0 0
30DEC26 60.00 C 19.00 19.00 19.00 20.32 -0.60 47 2 20 0
30DEC26 62.50 C 0.00 0.00 0.00 18.93 -0.73 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 17.62 -0.59 47 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 16.37 -0.84 47 0 379 0
30DEC26 70.00 C 15.04 15.04 15.04 15.27 -0.29 48 1 301 +1
30DEC26 72.50 C 0.00 0.00 0.00 14.18 -0.43 48 0 611 0
30DEC26 75.00 C 0.00 0.00 0.00 13.19 -0.25 48 0 849 0
30DEC26 77.50 C 0.00 0.00 0.00 12.29 -0.21 48 0 347 0
30DEC26 80.00 C 11.56 11.56 11.56 11.44 -0.25 48 1 220 +1
30DEC26 82.50 C 0.00 0.00 0.00 10.67 -0.16 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 9.95 -0.14 49 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 9.29 -0.18 49 0 43 0
30DEC26 90.00 C 0.00 0.00 0.00 8.67 -0.18 49 0 98 0
30DEC26 92.50 C 0.00 0.00 0.00 8.06 -0.20 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 7.45 -0.31 49 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 6.91 -0.36 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 6.27 -0.53 48 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 5.82 -0.66 48 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 5.37 -0.74 48 0 0 0
30DEC26 107.50 C 4.56 4.56 4.56 5.00 -0.73 49 13 10 -13
30DEC26 110.00 C 4.90 4.90 4.90 4.67 -0.75 49 366 368 0
30DEC26 112.50 C 0.00 0.00 0.00 4.35 -0.69 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.02 -0.73 49 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 3.73 -0.76 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.50 -0.76 49 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 3.27 -0.80 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.04 -0.78 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.81 -0.83 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.62 -0.84 49 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 2.46 -0.82 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 2.31 -0.72 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.15 -0.75 49 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 1.99 -0.79 49 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 1.85 -0.81 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.75 -0.79 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.65 -0.78 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.54 -0.77 50 0 5 0
TOTAL CALL 9,895 160,977 +1,408
06FEB26 50.00 P 0.00 0.00 0.00 0.01 - 193 0 0 -
06FEB26 52.50 P 0.00 0.00 0.00 0.01 - 170 0 0 -
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 127 0 60 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.03 106 0 185 0
06FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.05 94 0 23 0
06FEB26 65.00 P 0.14 0.14 0.04 0.06 -0.08 87 210 386 +165
06FEB26 67.50 P 0.28 0.37 0.15 0.16 -0.13 79 1,869 1,836 +1,458
06FEB26 70.00 P 0.87 0.88 0.32 0.43 -0.17 71 1,639 1,835 +1,128
06FEB26 72.50 P 1.55 1.93 0.82 1.10 -0.10 65 964 1,320 +336
06FEB26 75.00 P 3.45 3.80 2.15 2.46 0.00 61 253 1,126 -139
06FEB26 77.50 P 5.35 6.02 4.90 4.69 +0.43 77 95 400 -91
06FEB26 80.00 P 8.35 8.35 8.35 6.89 +0.26 65 10 708 -10
06FEB26 82.50 P 9.50 9.50 9.50 9.35 +0.29 0 6 234 -6
06FEB26 85.00 P 0.00 0.00 0.00 11.85 +0.30 0 0 39 -15
06FEB26 87.50 P 0.00 0.00 0.00 14.35 +0.30 0 0 0 -75
06FEB26 90.00 P 0.00 0.00 0.00 16.85 +0.30 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 19.35 +0.30 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 21.85 +0.30 0 0 0 -1
06FEB26 97.50 P 0.00 0.00 0.00 24.35 +0.30 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 26.85 +0.20 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 29.35 +0.30 0 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 31.85 +0.30 0 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
13FEB26 52.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
13FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.05 65 0 20 0
13FEB26 60.00 P 0.15 0.15 0.15 0.06 -0.07 64 1 11 +1
13FEB26 62.50 P 0.25 0.25 0.24 0.14 -0.10 61 5 37 +5
13FEB26 65.00 P 0.42 0.53 0.42 0.32 -0.12 59 38 93 +33
13FEB26 67.50 P 0.90 1.05 0.61 0.65 -0.12 57 161 310 +71
13FEB26 70.00 P 1.45 1.78 1.00 1.20 -0.09 55 389 316 +119
13FEB26 72.50 P 2.85 3.01 1.81 2.13 +0.05 53 147 132 -11
13FEB26 75.00 P 3.22 3.50 3.22 3.47 +0.08 52 88 202 +20
13FEB26 77.50 P 0.00 0.00 0.00 5.26 +0.22 53 0 115 0
13FEB26 80.00 P 0.00 0.00 0.00 7.32 +0.19 54 0 25 0
13FEB26 82.50 P 0.00 0.00 0.00 9.56 +0.18 54 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 11.93 -0.13 54 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 14.37 -0.13 54 0 10 0
13FEB26 90.00 P 0.00 0.00 0.00 16.85 +0.28 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 19.35 +0.30 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 21.85 +0.30 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 24.35 +0.23 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 26.85 +0.20 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 29.35 +0.30 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 590 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 84 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 179 0
26FEB26 50.00 P 0.08 0.08 0.08 0.01 -0.03 58 2 689 0
26FEB26 52.50 P 0.13 0.13 0.13 0.02 -0.05 55 20 300 +10
26FEB26 55.00 P 0.18 0.18 0.18 0.05 -0.07 54 20 861 0
26FEB26 57.50 P 0.23 0.24 0.21 0.11 -0.09 53 21 1,886 0
26FEB26 60.00 P 0.42 0.42 0.42 0.22 -0.10 52 2 1,329 0
26FEB26 62.50 P 0.56 0.70 0.47 0.42 -0.11 51 118 2,891 +2
26FEB26 65.00 P 0.83 1.06 0.67 0.75 -0.09 50 300 4,131 +128
26FEB26 67.50 P 1.50 1.69 1.06 1.21 -0.08 48 254 3,446 -167
26FEB26 70.00 P 2.21 2.58 1.65 1.91 0.00 46 436 2,962 -81
26FEB26 72.50 P 3.34 3.85 2.70 2.90 +0.11 45 870 1,640 -471
26FEB26 75.00 P 4.48 5.26 4.02 4.37 +0.28 47 221 1,848 +75
26FEB26 77.50 P 6.04 6.04 6.04 5.95 +0.32 46 3 4,234 -1
26FEB26 80.00 P 8.84 9.00 7.80 7.90 +0.40 47 19 1,610 -2
26FEB26 82.50 P 0.00 0.00 0.00 9.99 +0.58 47 0 790 0
26FEB26 85.00 P 0.00 0.00 0.00 12.23 +0.17 48 1 632 0
26FEB26 87.50 P 0.00 0.00 0.00 14.56 +0.06 49 0 158 0
26FEB26 90.00 P 18.50 18.50 18.50 16.95 +0.33 49 20 184 -19
26FEB26 92.50 P 0.00 0.00 0.00 19.39 +0.32 49 0 17 0
26FEB26 95.00 P 0.00 0.00 0.00 21.86 +0.31 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.35 +0.23 0 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 26.85 -0.17 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 29.35 +0.30 0 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 31.85 +0.30 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 553 0
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 55 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 0.01 -0.01 48 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 789 0
30MAR26 52.50 P 0.45 0.52 0.45 0.17 -0.06 48 12 836 -10
30MAR26 55.00 P 0.65 0.65 0.57 0.33 -0.07 49 3 2,159 0
30MAR26 57.50 P 0.94 0.94 0.93 0.57 -0.08 49 40 2,189 0
30MAR26 60.00 P 1.10 1.34 1.01 0.92 -0.10 49 36 4,241 +14
30MAR26 62.50 P 1.72 1.86 1.70 1.41 -0.05 49 12 1,283 0
30MAR26 65.00 P 2.36 2.60 1.98 2.06 +0.03 49 291 5,901 -48
30MAR26 67.50 P 3.10 3.49 2.65 2.86 +0.06 49 137 5,486 -7
30MAR26 70.00 P 4.30 4.48 3.73 3.85 +0.11 49 329 8,686 -52
30MAR26 72.50 P 5.21 5.93 4.77 5.00 +0.14 48 230 5,028 -37
30MAR26 75.00 P 7.20 7.20 6.62 6.45 +0.23 49 16 3,967 +15
30MAR26 77.50 P 8.30 8.30 7.86 8.03 +0.26 49 31 4,686 0
30MAR26 80.00 P 0.00 0.00 0.00 9.72 +0.23 49 0 1,884 0
30MAR26 82.50 P 0.00 0.00 0.00 11.62 +0.36 50 0 2,185 0
30MAR26 85.00 P 0.00 0.00 0.00 13.65 +0.15 51 0 342 0
30MAR26 87.50 P 0.00 0.00 0.00 15.75 +0.76 52 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 17.92 +0.85 52 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 20.16 +0.39 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.46 +0.56 53 0 8 0
30MAR26 97.50 P 0.00 0.00 0.00 24.79 -0.26 54 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 27.18 +0.16 54 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 29.57 +0.34 55 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 32.01 +0.35 55 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 34.45 +0.34 56 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 36.91 +0.33 56 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 39.38 +0.32 57 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 41.86 -0.04 57 0 42 0
29APR26 47.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 51 0
29APR26 48.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
29APR26 50.00 P 0.48 0.48 0.48 0.24 -0.02 47 2 21 +2
29APR26 52.50 P 0.64 0.64 0.64 0.42 -0.02 47 2 55 0
29APR26 55.00 P 0.96 0.98 0.95 0.68 -0.03 47 110 759 +110
29APR26 57.50 P 1.35 1.35 1.15 1.06 -0.02 47 520 980 +386
29APR26 60.00 P 1.80 1.82 1.75 1.56 0.00 47 33 637 +6
29APR26 62.50 P 2.42 2.42 2.42 2.18 +0.07 47 31 274 +26
29APR26 65.00 P 0.00 0.00 0.00 2.91 +0.11 47 0 167 0
29APR26 67.50 P 4.25 4.25 4.25 3.84 +0.17 47 14 530 +13
29APR26 70.00 P 5.05 5.42 5.05 4.93 +0.23 48 33 354 +28
29APR26 72.50 P 6.40 6.93 5.95 6.18 +0.25 48 433 672 +368
29APR26 75.00 P 0.00 0.00 0.00 7.56 +0.23 48 0 539 0
29APR26 77.50 P 0.00 0.00 0.00 9.18 +0.33 49 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 10.84 +0.27 49 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 12.66 -0.18 49 0 273 0
29APR26 85.00 P 0.00 0.00 0.00 14.56 +0.64 49 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 16.57 +0.70 50 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 18.65 +0.77 50 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 20.79 +0.68 50 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 23.00 +0.90 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.26 +0.21 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.56 +0.54 52 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 29.90 +0.67 52 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 32.26 +0.47 52 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.44 - 46 0 0 -
28MAY26 52.50 P 1.07 1.12 0.96 0.71 - 46 31 30 -
28MAY26 55.00 P 1.38 1.38 1.32 1.08 -0.17 46 142 294 +140
28MAY26 57.50 P 0.00 0.00 0.00 1.56 -0.10 47 0 19 0
28MAY26 60.00 P 2.11 2.11 2.10 2.17 -0.03 47 90 143 +90
28MAY26 62.50 P 0.00 0.00 0.00 2.90 +0.03 47 0 43 0
28MAY26 65.00 P 3.63 3.71 3.63 3.71 +0.02 47 76 482 +76
28MAY26 67.50 P 0.00 0.00 0.00 4.72 +0.09 47 0 394 0
28MAY26 70.00 P 6.38 6.38 5.61 5.86 +0.19 47 7 838 +3
28MAY26 72.50 P 0.00 0.00 0.00 7.17 +0.23 48 0 17 0
28MAY26 75.00 P 0.00 0.00 0.00 8.60 +0.27 48 0 127 0
28MAY26 77.50 P 10.49 10.49 10.49 10.13 +0.26 48 2 32 +2
28MAY26 80.00 P 0.00 0.00 0.00 11.83 +0.32 49 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 13.64 +0.05 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.54 +0.51 50 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.49 +0.50 50 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 19.54 +0.80 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.62 +0.88 51 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.79 +0.56 52 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.98 +0.35 52 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 28.23 +0.60 53 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 30.51 +0.99 53 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 32.80 +0.52 54 0 0 0
29JUN26 41.00 P 0.44 0.47 0.44 0.03 -0.08 38 5 699 +2
29JUN26 42.00 P 0.50 0.50 0.50 0.04 -0.11 38 1 105 +1
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.14 37 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.15 38 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 -0.18 39 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 -0.20 39 0 64 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 -0.23 39 0 242 0
29JUN26 48.00 P 0.00 0.00 0.00 0.26 -0.26 39 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.33 -0.28 40 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.44 -0.29 41 0 3,604 0
29JUN26 52.50 P 1.35 1.35 1.35 0.74 -0.34 41 50 414 0
29JUN26 55.00 P 1.91 1.95 1.76 1.17 -0.35 42 8 433 +4
29JUN26 57.50 P 2.59 2.59 2.59 1.74 -0.34 43 1 643 +1
29JUN26 60.00 P 3.05 3.05 3.05 2.47 -0.30 44 1 1,307 0
29JUN26 62.50 P 3.85 4.05 3.46 3.34 -0.25 45 295 2,804 +295
29JUN26 65.00 P 4.78 4.78 4.50 4.36 -0.10 46 12 4,328 +11
29JUN26 67.50 P 0.00 0.00 0.00 5.58 +0.15 47 0 1,162 0
29JUN26 70.00 P 7.40 7.40 6.94 6.79 +0.23 47 2 5,493 0
29JUN26 72.50 P 7.89 7.89 7.89 7.91 +0.04 47 11 15,498 +11
29JUN26 75.00 P 0.00 0.00 0.00 9.89 +0.67 50 0 2,849 0
29JUN26 77.50 P 0.00 0.00 0.00 11.02 +0.25 48 0 516 0
29JUN26 80.00 P 0.00 0.00 0.00 12.80 +0.03 49 0 2,640 0
29JUN26 82.50 P 0.00 0.00 0.00 14.48 +0.52 49 0 438 0
29JUN26 85.00 P 0.00 0.00 0.00 16.29 -0.26 49 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 18.14 -0.20 49 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 20.10 +0.47 49 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 22.10 +0.43 49 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 24.16 +0.34 49 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 26.29 +0.41 49 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 28.44 +0.44 49 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 30.67 +0.53 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.92 +0.36 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.20 +0.62 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.53 +0.10 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.87 +0.54 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.24 +0.34 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.64 +0.05 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.05 -0.39 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 49.48 -0.36 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.93 -0.31 50 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.39 +0.03 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.87 +0.04 50 0 639 0
29SEP26 46.00 P 0.00 0.00 0.00 1.17 -0.04 48 0 106 0
29SEP26 47.00 P 0.00 0.00 0.00 1.34 -0.04 48 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.50 -0.05 48 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.67 -0.05 48 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 1.93 0.00 48 0 484 0
29SEP26 52.50 P 0.00 0.00 0.00 2.51 +0.01 49 0 278 0
29SEP26 55.00 P 3.12 3.12 3.12 3.19 +0.07 49 2 265 0
29SEP26 57.50 P 3.84 3.84 3.84 3.88 +0.04 48 2 386 -2
29SEP26 60.00 P 4.95 4.95 4.95 4.69 +0.07 48 1 343 +1
29SEP26 62.50 P 0.00 0.00 0.00 5.60 +0.07 48 0 241 0
29SEP26 65.00 P 6.91 7.05 6.91 6.63 +0.09 48 46 853 +46
29SEP26 67.50 P 0.00 0.00 0.00 7.78 +0.12 48 0 1,369 0
29SEP26 70.00 P 0.00 0.00 0.00 9.03 +0.16 48 0 2,458 0
29SEP26 72.50 P 0.00 0.00 0.00 10.58 +0.38 49 0 667 0
29SEP26 75.00 P 0.00 0.00 0.00 11.83 +0.27 48 0 1,797 0
29SEP26 77.50 P 0.00 0.00 0.00 13.10 +0.01 47 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 14.98 -0.12 48 0 1,880 0
29SEP26 82.50 P 0.00 0.00 0.00 16.72 +0.46 49 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 18.46 +0.12 49 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 20.33 +0.51 49 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 22.24 -0.01 50 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 24.16 +0.86 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 26.19 +0.62 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.25 +0.59 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.32 +1.06 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 32.45 +1.08 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.63 +1.05 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.83 -0.10 51 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 39.03 +0.33 52 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 41.28 +0.82 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.57 +0.16 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.87 +0.53 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.18 +0.63 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.50 +0.23 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.86 +0.48 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.24 +0.11 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.61 +0.53 54 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 60.00 +0.57 54 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 62.39 +0.53 54 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 64.82 +0.30 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 67.25 +0.30 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 69.68 +0.29 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.12 +0.45 55 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 74.56 +0.29 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.02 +0.38 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.98 -0.37 47 0 85 0
30DEC26 48.00 P 0.00 0.00 0.00 2.21 -0.35 47 0 55 0
30DEC26 49.00 P 0.00 0.00 0.00 2.45 -0.32 47 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 2.76 -0.24 47 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 3.47 -0.21 47 0 123 0
30DEC26 55.00 P 0.00 0.00 0.00 4.25 -0.11 48 0 18 0
30DEC26 57.50 P 0.00 0.00 0.00 5.16 -0.05 48 0 114 0
30DEC26 60.00 P 0.00 0.00 0.00 6.08 +0.02 48 0 101 0
30DEC26 62.50 P 0.00 0.00 0.00 7.08 +0.05 48 0 245 0
30DEC26 65.00 P 0.00 0.00 0.00 8.17 +0.11 47 0 308 0
30DEC26 67.50 P 0.00 0.00 0.00 9.36 +0.13 47 0 165 0
30DEC26 70.00 P 10.48 10.48 10.48 10.47 -0.01 47 5 2,620 -5
30DEC26 72.50 P 0.00 0.00 0.00 12.03 +0.18 48 0 749 0
30DEC26 75.00 P 0.00 0.00 0.00 13.50 +0.26 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 14.80 +0.04 47 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 16.59 +0.24 48 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 18.29 -0.08 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 20.00 +0.04 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.72 +0.56 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.59 -0.14 48 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 25.47 +0.55 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.36 +0.22 48 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 29.33 -0.15 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.36 +0.38 48 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 33.40 +0.56 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.45 +0.21 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.58 -0.59 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.74 +0.26 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.91 +0.21 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.09 +0.14 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.32 -0.02 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.59 -0.05 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.87 -0.05 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.15 -0.03 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.45 -0.13 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.79 +0.39 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.15 +0.16 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.52 +0.59 49 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 64.90 +0.22 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.29 +0.34 49 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.69 -0.09 49 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.12 +0.24 49 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.56 +0.27 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.02 +0.09 50 0 0 0
TOTAL PUT 11,287 177,208 +3,952
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$ 738.00
26FEB26 560.00 C 0.00 0.00 0.00 179.76 -19.37 57 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 170.10 -19.31 57 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 160.55 -19.21 57 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 151.11 -19.10 57 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 141.83 -18.95 57 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 132.72 -18.77 57 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 123.80 -18.56 57 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 115.12 -18.30 57 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 106.69 -17.99 57 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 98.54 -17.64 57 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 90.69 -17.25 57 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 83.18 -16.80 57 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 76.01 -16.31 57 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 69.20 -15.78 57 0 20 0
26FEB26 700.00 C 49.22 50.08 49.22 62.77 -15.20 57 30 41 -30
26FEB26 710.00 C 44.95 47.51 44.95 56.72 -14.59 57 22 8 -8
26FEB26 720.00 C 0.00 0.00 0.00 49.63 -15.37 55 0 40 0
26FEB26 730.00 C 41.07 41.07 41.07 44.47 -14.60 55 1 12 +1
26FEB26 740.00 C 0.00 0.00 0.00 39.72 -12.17 55 0 26 0
26FEB26 750.00 C 36.11 36.11 28.97 35.39 -11.45 55 10 35 +4
26FEB26 760.00 C 41.68 41.68 25.45 31.47 -10.68 55 26 12 -4
26FEB26 770.00 C 22.57 22.57 22.57 27.94 -9.86 56 3 37 0
26FEB26 780.00 C 20.00 20.00 20.00 24.88 -8.91 56 3 15 0
26FEB26 790.00 C 0.00 0.00 0.00 22.07 -8.04 57 0 17 0
26FEB26 800.00 C 21.00 21.00 15.50 19.43 -7.47 57 2 73 +1
26FEB26 810.00 C 0.00 0.00 0.00 17.07 -6.94 57 0 19 0
26FEB26 820.00 C 0.00 0.00 0.00 15.00 -7.20 57 0 20 0
26FEB26 830.00 C 0.00 0.00 0.00 12.97 -6.38 57 0 55 0
26FEB26 840.00 C 0.00 0.00 0.00 11.18 -5.96 57 0 19 0
26FEB26 850.00 C 0.00 0.00 0.00 9.60 -5.39 57 0 39 0
26FEB26 860.00 C 0.00 0.00 0.00 7.98 -5.09 57 0 21 0
26FEB26 870.00 C 0.00 0.00 0.00 6.81 -4.23 57 0 37 0
26FEB26 880.00 C 5.50 5.50 5.50 5.80 -3.77 57 2 31 0
26FEB26 890.00 C 0.00 0.00 0.00 4.92 -3.36 57 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 4.16 -2.98 57 0 14 0
26FEB26 910.00 C 0.00 0.00 0.00 3.51 -2.63 57 0 0 0
26FEB26 920.00 C 0.00 0.00 0.00 2.95 -2.32 57 0 14 0
26FEB26 930.00 C 0.00 0.00 0.00 2.47 -2.04 57 0 11 0
26FEB26 940.00 C 0.00 0.00 0.00 2.07 -1.78 57 0 26 0
26FEB26 950.00 C 0.00 0.00 0.00 1.72 -1.56 57 0 0 0
26FEB26 960.00 C 0.00 0.00 0.00 1.43 -1.36 57 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 1.19 -1.17 57 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.98 -1.02 57 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.81 -0.87 57 0 0 0
26FEB26 1,000.00 C 0.00 0.00 0.00 0.67 -0.75 57 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 188.23 -18.24 59 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 179.69 -18.04 59 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 171.34 -17.81 59 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 163.17 -17.57 59 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 155.21 -17.30 59 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 147.45 -17.02 59 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 139.91 -16.72 59 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 132.59 -16.40 59 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 125.50 -16.07 59 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 118.65 -15.71 59 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 112.04 -15.34 59 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 105.67 -14.96 59 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 99.55 -14.56 59 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 93.67 -14.15 59 0 15 0
30MAR26 700.00 C 73.25 73.25 73.25 88.04 -13.74 59 15 51 +15
30MAR26 710.00 C 0.00 0.00 0.00 82.65 -13.31 59 0 20 0
30MAR26 720.00 C 0.00 0.00 0.00 75.67 -14.72 58 0 51 0
30MAR26 730.00 C 0.00 0.00 0.00 71.21 -11.29 58 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 66.75 -10.80 58 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 62.54 -10.28 58 0 16 0
30MAR26 760.00 C 61.61 61.61 61.61 58.57 -9.74 59 2 6 0
30MAR26 770.00 C 0.00 0.00 0.00 54.84 -9.18 59 0 48 0
30MAR26 780.00 C 0.00 0.00 0.00 51.34 -8.71 59 0 30 0
30MAR26 790.00 C 0.00 0.00 0.00 48.06 -8.48 59 0 0 0
30MAR26 800.00 C 42.50 42.50 42.50 44.99 -8.21 60 1 31 0
30MAR26 810.00 C 0.00 0.00 0.00 42.11 -7.72 60 0 16 0
30MAR26 820.00 C 0.00 0.00 0.00 39.65 -7.24 60 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 36.78 -6.36 60 0 31 0
30MAR26 840.00 C 0.00 0.00 0.00 34.08 -7.07 60 0 35 0
30MAR26 850.00 C 0.00 0.00 0.00 31.55 -7.60 60 0 31 0
30MAR26 860.00 C 0.00 0.00 0.00 29.19 -7.21 60 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 26.98 -6.84 60 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 24.92 -6.47 60 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 23.00 -6.12 60 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 21.21 -5.00 60 0 0 0
30MAR26 910.00 C 0.00 0.00 0.00 19.54 -4.73 60 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 18.00 -4.47 60 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 16.56 -4.22 60 0 3 0
30MAR26 940.00 C 0.00 0.00 0.00 15.23 -3.98 60 0 0 0
30MAR26 950.00 C 0.00 0.00 0.00 14.00 -3.75 60 0 0 0
30MAR26 960.00 C 0.00 0.00 0.00 12.85 -3.53 60 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 11.80 -3.32 60 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 10.51 -3.43 59 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 9.63 -3.22 59 0 0 0
30MAR26 1,000.00 C 0.00 0.00 0.00 8.82 -3.01 59 0 2 0
30MAR26 1,010.00 C 0.00 0.00 0.00 8.08 -2.81 59 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 7.39 -2.63 59 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 6.76 -2.45 59 0 0 0
30MAR26 1,040.00 C 0.00 0.00 0.00 6.18 -2.29 59 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 5.65 -2.13 59 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 5.16 -1.98 59 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 4.71 -1.85 59 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 4.30 -1.72 59 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 3.92 -1.60 59 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 3.57 -1.49 59 0 2 0
29APR26 560.00 C 0.00 0.00 0.00 198.15 -16.68 60 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 190.35 -16.39 60 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 182.73 -16.09 60 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 175.29 -15.79 60 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 168.04 -15.47 60 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 160.98 -15.14 60 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 154.11 -14.80 60 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 147.43 -14.46 60 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 140.96 -14.10 60 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 134.68 -13.75 60 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 128.60 -13.39 60 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 122.72 -13.02 60 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 117.04 -12.65 60 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 111.55 -12.29 60 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 106.26 -11.92 60 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 101.17 -11.54 60 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 96.26 -11.17 60 0 77 0
29APR26 730.00 C 0.00 0.00 0.00 91.54 -7.74 60 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 87.01 -7.52 60 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 82.66 -7.30 60 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 78.49 -7.09 60 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 74.49 -7.05 60 0 15 0
29APR26 780.00 C 0.00 0.00 0.00 70.66 -7.13 60 0 71 0
29APR26 790.00 C 61.40 61.40 61.40 64.98 -9.24 59 6 80 -6
29APR26 800.00 C 0.00 0.00 0.00 61.58 -9.05 59 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 60.14 -7.53 60 0 30 0
29APR26 820.00 C 59.36 59.36 56.17 56.95 -8.24 60 13 15 0
29APR26 830.00 C 58.77 58.77 58.77 53.90 -7.31 60 7 22 +7
29APR26 840.00 C 0.00 0.00 0.00 50.99 -6.25 60 0 100 0
29APR26 850.00 C 0.00 0.00 0.00 48.23 -7.14 60 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 45.59 -6.18 60 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 43.08 -5.69 60 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 40.70 -7.33 60 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 38.43 -7.00 60 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 36.28 -5.41 60 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 34.24 -5.16 60 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 32.30 -4.93 60 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 30.46 -4.70 60 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 28.72 -4.47 60 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 27.07 -4.26 60 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 25.51 -4.05 60 0 0 0
29APR26 970.00 C 0.00 0.00 0.00 24.03 -3.85 60 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 22.63 -3.66 60 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 21.30 -3.49 60 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 20.05 -3.31 60 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 18.87 -3.14 60 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 17.75 -2.99 60 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 16.70 -2.83 60 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 15.71 -2.68 60 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 14.77 -2.54 60 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 13.88 -2.41 60 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 13.05 -2.28 60 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 12.26 -2.16 60 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 11.52 -2.04 60 0 30 0
29APR26 1,100.00 C 0.00 0.00 0.00 10.82 -1.93 60 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 136.91 -14.02 59 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 131.21 -13.84 59 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 125.51 -13.84 59 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 120.24 -13.42 59 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 115.27 -12.70 59 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 110.37 -12.42 59 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 105.46 -12.42 59 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 100.65 -12.33 59 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 96.33 -9.54 59 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 92.22 -9.30 59 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 88.10 -9.22 59 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 83.99 -9.32 59 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 79.98 -9.48 59 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 76.47 -9.29 59 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 73.15 -9.07 59 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 69.76 -9.06 59 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 66.40 -9.07 59 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 63.04 -9.12 59 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 60.16 -8.86 59 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 57.50 -8.17 59 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 54.84 -7.78 59 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 52.18 -7.78 59 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 49.52 -7.78 59 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 209.76 -15.17 59 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 202.58 -15.11 59 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 195.48 -14.97 59 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 188.89 -14.41 59 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 182.39 -13.83 59 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 175.96 -13.75 59 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 169.59 -13.61 59 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 163.43 -13.36 59 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 157.72 -12.69 59 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 152.06 -12.27 59 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 146.47 -12.14 59 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 140.88 -12.08 59 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 135.60 -11.76 59 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 130.71 -11.04 59 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 125.91 -10.62 59 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 121.13 -10.50 59 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 116.35 -10.48 59 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 111.69 -10.34 59 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 107.62 -6.85 59 0 0 0
29JUN26 750.00 C 106.75 106.75 106.75 103.63 -5.59 59 6 43 -6
29JUN26 760.00 C 0.00 0.00 0.00 99.64 -6.68 59 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 95.65 -6.84 59 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 91.66 -8.63 59 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 88.02 -7.41 59 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 84.77 -7.26 59 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 81.53 -7.24 59 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 78.30 -7.22 59 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 75.06 -7.45 59 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 71.82 -7.76 59 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 68.86 -7.91 59 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 66.30 -7.82 59 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 63.75 -7.81 59 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 61.20 -7.83 59 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 58.65 -5.80 59 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 56.10 -5.79 59 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 53.55 -5.77 59 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 51.51 -5.25 59 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 49.56 -4.64 59 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 47.61 -4.49 59 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 230.16 -11.94 59 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 224.07 -11.36 59 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 217.98 -11.30 59 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 211.89 -11.25 59 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 205.80 -11.21 59 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 200.39 -10.49 59 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 195.08 -9.68 59 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 189.77 -9.49 59 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 184.46 -9.44 59 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 179.16 -9.39 59 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 173.86 -9.34 59 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 169.21 -8.65 59 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 164.69 -7.83 59 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 160.17 -7.64 59 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 155.66 -7.59 59 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 151.14 -7.55 59 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 146.63 -7.50 59 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 142.25 -7.32 59 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 138.51 -6.51 59 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 134.76 -4.11 59 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 131.01 -3.57 59 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 127.26 -3.65 59 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 123.52 -3.83 59 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 119.77 -4.14 59 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 116.02 -4.95 59 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 112.90 -4.41 59 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 109.88 -4.34 59 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 106.85 -4.35 59 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 103.83 -4.18 59 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 100.80 -4.15 59 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 97.78 -4.11 59 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 94.75 -4.08 59 0 0 0
29SEP26 880.00 C 83.84 83.84 83.84 91.73 -6.11 59 1 5 0
29SEP26 890.00 C 0.00 0.00 0.00 89.23 -3.47 59 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 86.86 -2.85 59 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 84.49 -2.82 59 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 82.11 -2.79 59 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 79.74 -2.76 59 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 77.37 -2.72 59 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 250.31 -9.88 59 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 244.43 -9.82 59 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 238.54 -9.77 59 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 233.35 -9.02 59 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 228.23 -8.20 59 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 223.12 -7.90 59 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 218.00 -7.84 59 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 212.88 -7.79 59 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 207.77 -7.72 59 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 202.65 -7.66 59 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 198.28 -6.85 59 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 193.93 -6.03 59 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 189.59 -5.85 59 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 185.25 -5.79 59 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 180.91 -5.73 59 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 176.57 -5.67 59 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 172.23 -5.61 59 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 168.03 -5.41 59 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 164.44 -4.59 59 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 160.86 -0.31 59 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 157.27 -3.89 59 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 153.68 +0.85 59 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 150.10 +0.61 59 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 146.51 +0.49 59 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 142.92 +0.08 59 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 139.34 -0.43 59 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 136.09 -0.33 59 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 133.21 -0.36 59 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 130.33 -2.21 59 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 127.45 -2.16 59 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 124.57 -2.10 59 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 121.69 -2.05 59 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 118.81 -1.02 59 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 115.93 -1.94 59 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 113.04 -1.89 59 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 110.16 -1.84 59 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 107.75 -1.32 59 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 105.51 -0.81 59 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 103.26 -0.77 59 0 0 0
TOTAL CALL 150 2,750 -26
26FEB26 560.00 P 0.00 0.00 0.00 0.79 +0.16 57 0 17 0
26FEB26 570.00 P 0.00 0.00 0.00 1.12 +0.24 57 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 1.56 +0.35 57 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 2.07 +0.41 57 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 2.81 +0.64 57 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 3.67 +0.76 57 0 20 0
26FEB26 620.00 P 7.50 7.50 7.50 4.74 +1.00 57 1 28 -1
26FEB26 630.00 P 7.80 7.80 7.00 6.26 +1.45 57 3 21 +1
26FEB26 640.00 P 7.20 12.12 7.20 7.56 +1.51 57 16 39 +15
26FEB26 650.00 P 6.95 6.95 6.95 9.78 +2.01 57 3 20 +3
26FEB26 660.00 P 0.00 0.00 0.00 11.86 +2.28 57 0 35 0
26FEB26 670.00 P 0.00 0.00 0.00 14.54 +2.89 57 0 37 0
26FEB26 680.00 P 11.96 16.25 11.96 17.32 +3.24 57 7 6 +5
26FEB26 690.00 P 0.00 0.00 0.00 20.73 +3.96 58 0 14 0
26FEB26 700.00 P 22.55 22.55 22.55 24.30 +4.41 58 1 42 0
26FEB26 710.00 P 36.00 37.00 36.00 28.46 +5.17 58 2 4 0
26FEB26 720.00 P 42.42 42.42 42.42 32.84 +5.73 58 15 15 -15
26FEB26 730.00 P 49.19 49.19 49.19 37.67 +6.39 58 16 20 0
26FEB26 740.00 P 44.50 48.00 44.50 42.91 +7.10 58 16 11 +6
26FEB26 750.00 P 50.45 61.01 50.45 48.57 +7.77 58 22 28 +15
26FEB26 760.00 P 53.00 53.00 53.00 54.63 +8.63 59 10 23 +10
26FEB26 770.00 P 0.00 0.00 0.00 61.07 +9.26 59 0 17 0
26FEB26 780.00 P 0.00 0.00 0.00 65.86 +8.23 57 0 45 0
26FEB26 790.00 P 0.00 0.00 0.00 72.94 +8.71 57 0 45 0
26FEB26 800.00 P 0.00 0.00 0.00 80.06 +11.28 57 0 50 0
26FEB26 810.00 P 0.00 0.00 0.00 87.65 +11.95 57 0 77 0
26FEB26 820.00 P 0.00 0.00 0.00 95.42 +12.59 57 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 103.43 +13.25 57 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 111.75 +13.80 57 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 120.13 +14.40 57 0 22 0
26FEB26 860.00 P 0.00 0.00 0.00 128.91 +14.91 57 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 137.70 +15.37 57 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 146.74 +15.90 57 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 155.89 +16.26 57 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 165.11 +16.68 57 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 174.54 +17.04 57 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 183.98 +17.32 57 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 193.56 +17.69 57 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 203.20 +17.90 57 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 212.87 +18.13 57 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 222.65 +18.38 57 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 232.45 +18.54 57 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 242.29 +18.72 57 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 252.19 +18.88 57 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 262.10 +19.00 57 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 7.81 +1.18 59 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 9.37 +1.59 59 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 10.95 +1.73 59 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 12.71 +1.91 59 0 0 0
30MAR26 600.00 P 12.38 17.00 12.38 14.81 +2.43 59 2 5 +2
30MAR26 610.00 P 0.00 0.00 0.00 16.95 +2.48 59 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 19.54 +2.96 59 0 20 0
30MAR26 630.00 P 21.50 21.50 21.50 21.50 +2.56 58 1 31 +1
30MAR26 640.00 P 0.00 0.00 0.00 25.05 +3.56 59 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 28.18 +3.66 59 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 31.61 +4.42 59 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 35.21 +4.10 59 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 39.11 +4.19 59 0 16 0
30MAR26 690.00 P 51.13 51.13 51.13 43.29 +5.21 59 2 17 +2
30MAR26 700.00 P 56.13 56.13 56.13 47.73 +5.56 60 2 3 +2
30MAR26 710.00 P 53.51 53.51 53.51 52.44 +5.97 60 15 15 +15
30MAR26 720.00 P 66.92 66.92 66.92 57.43 +6.37 60 2 2 +1
30MAR26 730.00 P 0.00 0.00 0.00 62.67 +6.75 60 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 68.17 +7.13 60 0 0 0
30MAR26 750.00 P 75.21 85.46 75.21 73.93 +7.38 60 30 61 +30
30MAR26 760.00 P 0.00 0.00 0.00 79.94 +8.00 60 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 86.18 +8.29 61 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 92.65 +8.81 61 0 10 0
30MAR26 790.00 P 0.00 0.00 0.00 99.36 +11.00 61 0 15 0
30MAR26 800.00 P 0.00 0.00 0.00 106.56 +10.28 62 0 39 0
30MAR26 810.00 P 0.00 0.00 0.00 110.37 +7.36 59 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 117.61 +7.85 59 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 124.86 +11.74 59 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 132.12 +11.83 59 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 139.58 +12.05 59 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 147.45 +12.66 59 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 155.32 +13.25 59 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 163.22 +13.33 59 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 171.29 +13.52 59 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 179.70 +14.04 59 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 188.12 +14.56 59 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 196.55 +14.68 59 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 205.07 +14.79 59 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 213.93 +15.22 59 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 222.79 +15.64 59 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 231.67 +15.88 59 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 240.56 +15.92 59 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 249.71 +16.20 59 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 258.93 +16.54 59 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 268.15 +16.86 59 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 277.39 +16.92 59 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 286.71 +17.02 59 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 296.19 +17.27 59 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 305.68 +17.52 59 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 315.18 +17.73 59 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 324.70 +17.77 59 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 334.31 +17.89 59 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 343.99 +18.07 59 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 353.69 +18.25 59 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 363.40 +18.40 59 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 16.62 +2.93 60 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 18.80 +3.32 60 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 20.98 +3.33 60 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 23.55 +3.72 60 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 26.36 +4.35 60 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 29.17 +4.41 60 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 32.06 +4.50 60 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 35.58 +5.21 60 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 39.10 +6.11 60 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 42.63 +5.42 60 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 46.44 +6.40 60 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 49.44 +4.56 59 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 53.80 +5.51 59 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 58.44 +5.77 60 0 77 0
29APR26 700.00 P 55.73 55.73 55.73 63.10 +5.86 60 15 124 +15
29APR26 710.00 P 0.00 0.00 0.00 68.12 +6.33 60 0 23 0
29APR26 720.00 P 74.04 74.04 74.04 73.35 +7.64 60 15 16 +15
29APR26 730.00 P 0.00 0.00 0.00 78.80 +7.98 60 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 84.45 +7.44 60 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 90.32 +7.78 60 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 96.19 +7.87 60 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 102.07 +7.80 60 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 107.96 +7.33 60 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 114.43 +7.74 60 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 121.05 +8.29 60 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 127.69 +8.30 60 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 134.33 +8.12 60 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 141.04 +11.88 60 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 148.36 +8.49 60 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 155.69 +13.23 60 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 163.02 +13.26 60 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 170.37 +13.29 60 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 177.78 +13.38 60 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 185.72 +13.98 60 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 193.66 +14.55 60 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 201.62 +14.63 60 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 209.59 +14.66 60 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 217.58 +14.70 60 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 225.94 +15.10 60 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 234.41 +15.59 60 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 242.89 +15.82 60 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 251.39 +15.85 60 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 259.90 +15.89 60 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 268.49 +15.99 60 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 277.39 +16.39 60 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 286.30 +16.78 60 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 295.22 +16.85 60 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 304.16 +16.88 60 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 313.11 +16.91 60 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 322.14 +17.02 60 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 331.39 +17.32 60 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 340.65 +17.62 60 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 349.92 +17.69 60 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 359.20 +17.71 60 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 368.49 +17.74 60 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 58.74 +5.89 59 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 62.01 +4.84 58 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 66.68 +5.42 58 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 71.59 +6.06 58 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 76.69 +6.27 58 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 81.96 +6.48 58 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 87.43 +6.72 59 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 93.08 +6.98 59 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 98.91 +7.25 59 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 104.80 +7.42 59 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 110.70 +7.45 59 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 116.59 +8.11 59 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 122.67 +6.76 59 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 129.31 +7.02 59 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 135.95 +10.40 59 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 142.59 +10.40 59 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 149.23 +10.40 59 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 155.88 +10.40 59 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 163.15 +11.03 59 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 170.47 +11.71 59 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 177.79 +11.93 59 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 185.12 +11.94 59 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 192.44 +11.93 59 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 32.17 +4.77 59 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 35.09 +4.79 59 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 38.02 +4.82 59 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 41.54 +5.44 59 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 45.17 +6.11 59 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 48.81 +6.13 59 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 52.45 +6.16 59 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 56.35 +6.44 59 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 60.75 +7.21 59 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 65.15 +7.61 59 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 69.55 +7.63 59 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 73.96 +7.65 59 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 78.74 +8.33 59 0 15 0
29JUN26 690.00 P 0.00 0.00 0.00 83.93 +8.81 59 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 89.12 +9.06 59 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 94.31 +9.12 59 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 99.52 +8.96 59 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 104.89 +8.84 59 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 110.86 +9.26 59 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 116.83 +9.41 59 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 122.80 +9.40 59 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 128.79 +9.14 59 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 134.78 +8.95 59 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 141.18 +8.92 59 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 147.89 +12.02 59 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 154.60 +12.35 59 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 161.32 +12.38 59 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 168.05 +12.41 59 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 174.78 +12.43 59 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 181.82 +12.76 59 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 189.21 +13.43 59 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 196.60 +13.81 59 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 204.00 +13.84 59 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 211.40 +13.86 59 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 218.81 +13.89 59 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 226.24 +13.93 59 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 234.15 +14.44 59 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 242.14 +15.01 59 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 250.12 +15.14 59 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 51.91 +7.77 59 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 55.68 +8.28 59 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 59.47 +8.34 59 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 63.26 +8.39 59 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 67.08 +8.46 59 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 71.56 +9.19 59 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 76.11 +9.97 59 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 80.67 +10.14 59 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 85.23 +10.19 59 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 89.81 +10.25 59 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 94.40 +10.32 59 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 99.64 +11.03 59 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 104.99 +12.17 59 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 110.34 +12.39 59 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 115.69 +12.48 59 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 121.06 +12.40 59 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 126.44 +12.23 59 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 132.00 +12.10 59 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 138.12 +15.67 59 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 144.24 +12.51 59 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 150.37 +12.54 59 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 156.51 +12.44 59 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 162.66 +12.55 59 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 168.82 +12.23 59 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 175.01 +14.05 59 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 181.79 +14.70 59 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 188.65 +15.37 59 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 195.51 +15.41 59 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 202.38 +15.46 59 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 209.26 +15.51 59 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 216.15 +15.57 59 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 223.05 +15.62 59 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 229.99 +15.71 59 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 237.42 +16.26 59 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 244.94 +16.79 59 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 252.47 +16.83 59 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 260.01 +16.87 59 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 267.55 +16.91 59 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 275.11 +16.97 59 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 68.65 +9.72 59 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 72.57 +9.80 59 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 76.52 +9.90 59 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 81.13 +10.66 59 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 85.80 +11.45 59 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 90.48 +11.71 59 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 95.16 +11.78 59 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 99.85 +11.86 59 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 104.56 +11.94 59 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 109.31 +12.06 59 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 114.75 +12.86 59 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 120.21 +13.64 59 0 0 0
30DEC26 680.00 P 115.94 115.94 115.94 125.68 +12.67 59 15 15 +15
30DEC26 690.00 P 0.00 0.00 0.00 131.15 +12.81 59 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 136.63 +12.89 59 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 142.13 +12.66 59 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 147.64 +12.19 59 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 153.34 +11.96 59 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 159.57 +12.21 59 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 165.81 +12.41 59 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 172.05 +12.48 59 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 178.30 +12.34 59 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 184.55 +12.02 59 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 190.82 +11.77 59 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 197.11 +16.07 59 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 203.42 +16.16 59 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 210.08 +16.59 59 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 217.04 +17.28 59 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 224.00 +17.46 59 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 230.97 +17.53 59 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 237.95 +17.59 59 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 244.94 +17.66 59 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 251.93 +17.72 59 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 258.95 +17.79 59 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 265.98 +17.87 59 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 273.04 +17.96 59 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 280.54 +18.46 59 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 288.16 +18.87 59 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 295.78 +18.91 59 0 0 0
TOTAL PUT 211 2,616 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 67.90
26FEB26 40.00 C 0.00 0.00 0.00 27.97 +2.20 68 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 26.97 +2.20 54 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.97 +2.20 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.97 +2.20 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.98 +2.21 61 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.98 +2.20 56 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.98 +2.20 50 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.98 +2.19 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.98 +2.16 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.99 +1.74 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.99 +1.77 44 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.51 +2.22 44 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 13.05 +2.17 43 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 10.67 +1.97 43 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 8.42 +2.10 43 0 151 0
26FEB26 62.50 C 0.00 0.00 0.00 6.37 +1.66 43 0 469 0
26FEB26 65.00 C 3.89 5.50 3.89 4.68 +1.44 45 200 690 +30
26FEB26 67.50 C 2.55 3.86 2.55 3.11 +0.95 42 307 564 -83
26FEB26 70.00 C 1.50 2.79 1.50 2.07 +0.74 43 589 3,403 +293
26FEB26 72.50 C 1.07 1.79 1.07 1.32 +0.54 44 1,362 2,141 +896
26FEB26 75.00 C 0.68 1.18 0.68 0.78 +0.35 44 412 1,873 +218
26FEB26 77.50 C 0.42 0.75 0.42 0.44 +0.21 44 591 1,137 +478
26FEB26 80.00 C 0.25 0.50 0.25 0.23 +0.11 43 683 2,215 +230
26FEB26 82.50 C 0.18 0.23 0.18 0.12 +0.06 44 302 1,009 +11
26FEB26 85.00 C 0.15 0.15 0.15 0.06 +0.03 44 20 1,106 +10
26FEB26 87.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 913 0
26FEB26 90.00 C 0.07 0.07 0.07 0.02 +0.01 46 20 461 +1
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 28.07 +1.47 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.08 +2.24 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.09 +1.93 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.10 +2.24 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.11 +1.99 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.13 +1.94 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.15 +1.82 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.18 +1.82 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.21 +1.65 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.26 +1.67 48 0 0 0
30MAR26 50.00 C 18.67 18.67 18.67 18.31 +1.68 47 5 5 0
30MAR26 52.50 C 0.00 0.00 0.00 16.00 +1.79 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.80 +1.92 47 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 11.74 +2.19 47 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 9.84 +1.58 47 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 8.12 +1.57 47 0 394 0
30MAR26 65.00 C 5.73 7.50 5.73 6.57 +1.36 47 240 4,705 +60
30MAR26 67.50 C 4.70 6.00 4.70 5.28 +1.15 47 148 664 0
30MAR26 70.00 C 3.65 4.78 3.65 4.22 +1.00 48 164 1,777 +2
30MAR26 72.50 C 2.80 3.90 2.80 3.37 +0.92 48 133 5,276 +66
30MAR26 75.00 C 2.29 2.87 2.29 2.59 +0.76 48 49 1,446 -1
30MAR26 77.50 C 1.83 2.42 1.83 1.97 +0.61 48 15 876 -6
30MAR26 80.00 C 1.50 1.98 1.50 1.48 +0.49 48 94 994 +18
30MAR26 82.50 C 1.14 1.59 1.14 1.10 +0.39 48 242 2,295 +182
30MAR26 85.00 C 1.05 1.32 1.05 0.81 +0.30 48 64 1,239 +41
30MAR26 87.50 C 0.88 0.88 0.88 0.59 +0.23 48 55 208 +55
30MAR26 90.00 C 0.61 0.72 0.60 0.42 +0.17 48 81 3,727 -19
30MAR26 92.50 C 0.55 0.60 0.55 0.30 +0.12 48 46 221 +31
30MAR26 95.00 C 0.45 0.50 0.45 0.22 +0.10 48 89 411 +85
30MAR26 97.50 C 0.00 0.00 0.00 0.15 +0.06 48 0 474 0
30MAR26 100.00 C 0.00 0.00 0.00 0.10 +0.04 47 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.07 +0.03 47 0 400 0
30MAR26 105.00 C 0.25 0.25 0.25 0.05 +0.02 47 2 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 113 0
30MAR26 110.00 C 0.14 0.14 0.14 0.02 +0.01 47 50 404 -50
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 22.40 +2.07 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.46 +2.10 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.54 +1.98 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.62 +1.71 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.73 +2.10 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.55 +2.02 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.49 +1.61 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.57 +1.56 47 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 10.81 +1.50 47 0 117 0
29APR26 62.50 C 8.76 8.83 8.76 9.21 +1.58 47 58 259 +58
29APR26 65.00 C 6.84 8.59 6.84 7.69 +1.38 46 206 847 0
29APR26 67.50 C 6.16 7.30 6.16 6.56 +1.32 47 390 1,142 -202
29APR26 70.00 C 4.86 6.03 4.86 5.45 +1.13 47 233 331 -16
29APR26 72.50 C 4.03 4.97 4.03 4.49 +1.01 47 94 167 +12
29APR26 75.00 C 3.63 4.21 3.62 3.75 +0.96 48 88 223 +30
29APR26 77.50 C 0.00 0.00 0.00 3.04 +0.83 47 0 121 0
29APR26 80.00 C 2.80 2.93 2.80 2.46 +0.72 47 9 237 +8
29APR26 82.50 C 0.00 0.00 0.00 1.97 +0.60 47 0 258 0
29APR26 85.00 C 0.00 0.00 0.00 1.57 +0.51 47 0 240 0
29APR26 87.50 C 0.00 0.00 0.00 1.24 +0.42 47 0 36 0
29APR26 90.00 C 1.26 1.26 1.26 0.98 +0.35 47 30 151 +30
28MAY26 47.00 C 0.00 0.00 0.00 21.86 +1.53 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.98 +2.18 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.11 +2.20 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.26 +2.04 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.21 +2.28 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.28 +2.05 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.48 +2.14 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.82 +1.37 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.31 +1.48 48 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 8.94 +1.39 48 0 280 0
28MAY26 67.50 C 7.15 8.30 7.15 7.73 +1.25 48 68 68 +8
28MAY26 70.00 C 6.82 6.82 6.82 6.67 +1.11 48 21 189 -21
28MAY26 72.50 C 5.30 5.30 5.30 5.76 +1.05 49 30 90 0
28MAY26 75.00 C 5.48 5.48 5.39 4.95 +1.00 49 40 90 +30
28MAY26 77.50 C 0.00 0.00 0.00 4.19 +0.88 49 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 3.53 +0.78 49 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 2.97 +0.69 48 0 25 0
28MAY26 85.00 C 0.00 0.00 0.00 2.49 +0.60 48 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 2.08 +0.52 48 0 30 0
28MAY26 90.00 C 1.92 2.14 1.92 1.73 +0.45 48 60 60 +60
29JUN26 40.00 C 0.00 0.00 0.00 28.58 +1.54 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.64 +1.86 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.72 +1.66 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.81 +2.33 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.90 +1.72 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.02 +1.73 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.14 +2.05 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.28 +1.95 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.43 +2.08 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.60 +2.16 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.78 +1.45 48 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.83 +1.82 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.99 +1.95 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.27 +1.70 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.68 +1.95 48 0 45 0
29JUN26 62.50 C 0.00 0.00 0.00 11.23 +1.48 48 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 9.90 +1.41 48 0 10,924 0
29JUN26 67.50 C 0.00 0.00 0.00 8.71 +1.24 48 0 843 0
29JUN26 70.00 C 0.00 0.00 0.00 7.65 +1.12 48 0 936 0
29JUN26 72.50 C 0.00 0.00 0.00 6.72 +1.00 48 0 2,870 0
29JUN26 75.00 C 6.07 6.07 6.07 5.91 +0.98 48 10 137 -10
29JUN26 77.50 C 0.00 0.00 0.00 5.16 +0.92 48 0 423 0
29JUN26 80.00 C 4.64 4.64 4.64 4.47 +0.83 48 2 5,523 0
29JUN26 82.50 C 4.54 4.54 4.54 3.86 +0.75 48 3 372 0
29JUN26 85.00 C 3.25 3.25 3.25 3.32 +0.66 48 10 186 0
29JUN26 87.50 C 3.15 3.15 3.15 2.85 +0.58 48 30 370 0
29JUN26 90.00 C 0.00 0.00 0.00 2.45 +0.52 48 0 76 0
29JUN26 92.50 C 0.00 0.00 0.00 2.10 +0.46 48 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.79 +0.40 48 0 206 0
29JUN26 97.50 C 2.03 2.13 2.03 1.53 +0.35 48 60 232 +60
29JUN26 100.00 C 1.94 1.94 1.94 1.31 +0.31 48 30 491 +30
29JUN26 102.50 C 0.00 0.00 0.00 1.08 +0.24 48 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.92 +0.23 48 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.78 +0.20 48 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.67 +0.18 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.57 +0.16 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.48 +0.12 48 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.41 +0.12 48 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.35 +0.10 48 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.29 +0.08 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.25 +0.07 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.21 +0.06 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.18 +0.05 48 0 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.15 +0.04 48 0 203 0
29JUN26 135.00 C 0.00 0.00 0.00 0.13 +0.04 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.11 +0.03 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.08 +0.02 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 153 0
29JUN26 152.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 29.36 +1.53 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.49 +1.49 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.64 +1.50 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.80 +1.50 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.98 +1.50 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.17 +1.50 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.37 +2.00 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.59 +1.98 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.83 +1.96 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.08 +1.93 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.35 +1.87 48 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 19.59 +1.77 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.94 +1.76 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 16.39 +2.02 48 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.95 +1.20 48 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 13.61 +1.45 48 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 12.42 +1.40 48 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 11.29 +1.30 48 0 402 0
29SEP26 70.00 C 10.60 10.60 10.60 10.26 +1.20 48 2 429 +2
29SEP26 72.50 C 0.00 0.00 0.00 9.34 +1.12 49 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 8.50 +1.07 49 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 7.74 +1.07 49 0 560 0
29SEP26 80.00 C 6.86 6.86 6.86 6.99 +1.00 49 1 651 +1
29SEP26 82.50 C 0.00 0.00 0.00 6.30 +0.92 49 0 385 0
29SEP26 85.00 C 0.00 0.00 0.00 5.68 +0.86 49 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 5.11 +0.79 49 0 137 0
29SEP26 90.00 C 0.00 0.00 0.00 4.60 +0.73 49 0 136 0
29SEP26 92.50 C 0.00 0.00 0.00 4.14 +0.68 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.61 +0.51 48 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 3.25 +0.48 48 0 143 0
29SEP26 100.00 C 3.60 3.60 3.60 2.92 +0.44 48 2 795 +2
29SEP26 102.50 C 0.00 0.00 0.00 2.62 +0.40 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.36 +0.38 48 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 2.12 +0.40 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.90 +0.36 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.71 +0.33 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.53 +0.30 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.37 +0.27 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.23 +0.25 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.11 +0.23 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.00 +0.21 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.89 +0.19 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 25.57 +1.95 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.84 +1.91 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.14 +1.90 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.44 +1.87 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.77 +1.85 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.14 +1.78 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.60 +1.71 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.16 +1.64 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.80 +1.53 48 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 15.54 +1.37 48 0 130 0
30DEC26 65.00 C 14.70 14.70 14.70 14.41 +1.33 48 30 55 +8
30DEC26 67.50 C 13.58 13.58 13.58 13.31 +1.26 48 330 339 +267
30DEC26 70.00 C 0.00 0.00 0.00 12.30 +1.18 48 300 391 +300
30DEC26 72.50 C 0.00 0.00 0.00 11.37 +1.09 48 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 10.53 +1.03 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 9.74 +1.00 49 0 118 0
30DEC26 80.00 C 8.95 8.95 8.95 9.03 +1.00 49 1 83 0
30DEC26 82.50 C 0.00 0.00 0.00 8.37 +1.00 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.71 +0.94 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 7.10 +0.89 49 0 30 0
30DEC26 90.00 C 6.20 7.23 6.20 6.54 +0.84 49 2 68 -1
30DEC26 92.50 C 5.90 5.90 5.90 6.02 +0.79 49 1 31 +1
30DEC26 95.00 C 6.50 6.50 6.50 5.38 +0.58 48 10 44 +1
TOTAL CALL 8,114 91,343 +3,206
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 334 0
26FEB26 52.50 P 0.10 0.10 0.09 0.02 -0.03 44 12 639 -12
26FEB26 55.00 P 0.00 0.00 0.00 0.06 -0.08 43 0 1,280 0
26FEB26 57.50 P 0.31 0.31 0.24 0.18 -0.17 44 18 661 0
26FEB26 60.00 P 0.60 0.60 0.38 0.43 -0.35 44 194 1,273 +54
26FEB26 62.50 P 1.20 1.20 0.69 0.89 -0.51 44 444 2,180 +38
26FEB26 65.00 P 2.10 2.10 1.22 1.61 -0.85 44 335 1,370 +109
26FEB26 67.50 P 3.30 3.30 2.18 2.72 -1.17 44 146 1,811 -67
26FEB26 70.00 P 4.56 4.69 3.41 4.19 -1.40 45 520 3,862 -181
26FEB26 72.50 P 5.56 5.84 5.08 5.84 -1.78 44 132 410 -61
26FEB26 75.00 P 0.00 0.00 0.00 7.76 -1.71 43 0 1,263 0
26FEB26 77.50 P 9.50 9.50 9.50 9.93 -2.06 43 1 408 -1
26FEB26 80.00 P 0.00 0.00 0.00 12.25 -2.40 44 0 956 0
26FEB26 82.50 P 0.00 0.00 0.00 14.65 -2.21 44 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 17.11 -2.80 44 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 19.60 -2.26 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.10 -2.25 0 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 24.60 -2.25 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.10 -2.26 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.60 -2.26 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.10 -2.25 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.60 -2.25 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 15 0
30MAR26 47.00 P 0.15 0.15 0.15 0.09 -0.04 48 50 50 +50
30MAR26 48.00 P 0.32 0.32 0.32 0.12 -0.05 48 20 412 0
30MAR26 49.00 P 0.29 0.29 0.29 0.16 -0.06 48 30 122 +15
30MAR26 50.00 P 0.42 0.42 0.42 0.21 -0.09 48 5 526 0
30MAR26 52.50 P 0.51 0.51 0.51 0.39 -0.16 48 30 271 0
30MAR26 55.00 P 0.83 0.83 0.75 0.69 -0.24 48 60 451 +30
30MAR26 57.50 P 1.29 1.32 0.98 1.14 -0.33 48 257 1,427 +153
30MAR26 60.00 P 1.92 1.92 1.44 1.73 -0.44 48 304 2,053 +38
30MAR26 62.50 P 2.80 2.84 2.23 2.49 -0.60 48 151 3,868 -12
30MAR26 65.00 P 3.75 3.79 3.75 3.48 -0.79 48 62 6,366 -2
30MAR26 67.50 P 5.18 5.18 4.61 4.66 -1.02 48 186 1,932 +47
30MAR26 70.00 P 6.73 6.73 5.47 6.16 -1.14 49 102 1,210 +64
30MAR26 72.50 P 7.92 7.92 7.03 7.72 -1.20 48 303 5,606 -57
30MAR26 75.00 P 0.00 0.00 0.00 9.35 -1.70 47 0 3,781 0
30MAR26 77.50 P 10.55 10.55 10.55 11.26 -1.64 47 5 627 0
30MAR26 80.00 P 0.00 0.00 0.00 13.28 -2.13 47 0 1,083 0
30MAR26 82.50 P 0.00 0.00 0.00 15.88 -1.74 54 0 1,927 0
30MAR26 85.00 P 0.00 0.00 0.00 17.64 -2.29 47 0 3,487 0
30MAR26 87.50 P 0.00 0.00 0.00 19.94 -2.72 47 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 22.31 -2.85 47 0 4,674 0
30MAR26 92.50 P 0.00 0.00 0.00 24.71 -2.15 47 0 528 0
30MAR26 95.00 P 0.00 0.00 0.00 27.15 -2.25 48 0 1,381 0
30MAR26 97.50 P 0.00 0.00 0.00 29.61 -2.34 47 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 32.10 -2.58 0 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 34.60 -2.25 0 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 37.10 -2.25 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.60 -2.27 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.10 -2.51 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 44.60 -2.40 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.10 -2.25 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 49.60 -2.25 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.10 -2.25 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 54.60 -2.25 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.10 -2.25 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.60 -2.33 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.10 -2.25 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 64.60 -2.27 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 67.10 -2.27 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 69.60 -2.25 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 72.10 -2.25 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 74.60 -2.27 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 77.10 -2.27 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 79.60 -2.25 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 82.10 -2.27 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 84.60 -2.25 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 87.10 -2.25 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 89.60 -2.25 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 92.10 -2.25 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 94.60 -2.25 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 97.10 -2.25 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 99.60 -2.25 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 102.10 -2.26 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 104.60 -2.25 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 107.10 -2.25 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 109.60 -2.25 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 112.10 -2.25 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 114.60 -2.25 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 117.10 -2.25 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 119.60 -2.25 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 122.10 -2.25 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 124.60 -2.25 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 127.10 -2.25 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 129.60 -2.78 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 132.10 -2.25 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.20 -0.06 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.26 -0.07 47 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.34 -0.07 47 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.42 -0.10 47 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.52 -0.11 47 0 184 0
29APR26 52.50 P 0.00 0.00 0.00 0.84 -0.17 47 0 140 0
29APR26 55.00 P 1.21 1.21 1.21 1.28 -0.25 47 30 274 0
29APR26 57.50 P 1.69 1.69 1.69 1.79 -0.35 46 30 182 0
29APR26 60.00 P 2.51 2.51 2.51 2.47 -0.48 46 29 3,963 0
29APR26 62.50 P 0.00 0.00 0.00 3.33 -0.63 46 0 438 0
29APR26 65.00 P 4.66 4.70 4.00 4.38 -0.81 46 117 1,485 +48
29APR26 67.50 P 5.61 5.90 5.38 5.64 -0.97 46 426 968 +336
29APR26 70.00 P 7.65 7.65 6.44 6.98 -1.23 46 126 222 +48
29APR26 72.50 P 9.20 9.20 7.97 8.66 -1.34 47 200 97 +76
29APR26 75.00 P 0.00 0.00 0.00 10.32 -1.67 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.13 -1.88 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.08 -1.33 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.11 -2.03 47 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 18.21 -1.72 47 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 20.42 -2.38 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 22.68 -2.48 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.56 -0.14 48 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.68 -0.15 48 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.80 -0.19 48 0 300 0
28MAY26 50.00 P 1.14 1.17 1.11 0.96 -0.20 48 150 181 +150
28MAY26 52.50 P 1.60 1.60 1.50 1.40 -0.28 48 90 150 +90
28MAY26 55.00 P 2.14 2.14 2.14 1.96 -0.31 48 30 125 +30
28MAY26 57.50 P 2.85 2.85 2.61 2.61 -0.40 48 120 175 +120
28MAY26 60.00 P 3.63 3.63 3.63 3.40 -0.52 48 90 135 +80
28MAY26 62.50 P 4.53 4.53 4.53 4.36 -0.65 47 90 100 +90
28MAY26 65.00 P 5.67 5.67 5.67 5.47 -0.80 48 30 70 +30
28MAY26 67.50 P 6.81 6.81 6.80 6.75 -0.94 48 60 120 +39
28MAY26 70.00 P 0.00 0.00 0.00 8.18 -1.15 48 0 22 0
28MAY26 72.50 P 9.81 9.81 9.81 9.81 -1.21 49 30 30 +30
28MAY26 75.00 P 0.00 0.00 0.00 11.34 -1.06 48 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.11 -1.83 48 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 14.95 -2.02 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 16.93 -2.15 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.95 -2.31 48 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.07 -2.13 48 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.24 -2.54 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.23 -0.07 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.29 -0.08 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.35 -0.10 48 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.43 -0.11 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.51 -0.15 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.61 -0.17 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.75 -0.16 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.87 -0.21 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.03 -0.21 48 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 1.20 -0.23 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.36 -0.29 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.91 -0.33 48 0 77 0
29JUN26 55.00 P 2.47 2.47 2.47 2.53 -0.37 48 30 1,101 +30
29JUN26 57.50 P 0.00 0.00 0.00 3.25 -0.47 48 0 1,065 0
29JUN26 60.00 P 4.30 4.30 4.30 4.11 -0.57 47 1 1,836 0
29JUN26 62.50 P 0.00 0.00 0.00 5.11 -0.69 47 0 1,508 0
29JUN26 65.00 P 0.00 0.00 0.00 6.25 -0.83 47 0 12,072 0
29JUN26 67.50 P 0.00 0.00 0.00 7.54 -0.96 47 0 668 0
29JUN26 70.00 P 0.00 0.00 0.00 8.97 -1.07 47 0 639 0
29JUN26 72.50 P 0.00 0.00 0.00 10.49 -1.25 47 0 3,849 0
29JUN26 75.00 P 0.00 0.00 0.00 12.16 -0.88 48 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 13.91 -1.64 48 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 15.71 -1.60 48 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 17.61 -1.87 48 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 19.60 -1.74 48 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 21.64 -1.92 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.76 -2.42 48 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 25.92 -2.34 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 28.15 -1.87 48 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 -2.41 48 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 32.72 -1.99 48 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 35.39 -1.82 52 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 37.42 -2.52 48 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 39.82 -2.34 48 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 42.23 -2.38 48 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 44.68 -2.45 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.13 -2.25 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.61 -2.28 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.10 -2.47 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 54.60 -2.25 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.10 -2.25 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.60 -2.33 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.10 -2.28 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.60 -2.27 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.10 -2.27 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.60 -2.25 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.10 -2.25 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.60 -2.27 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.10 -2.27 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.60 -2.25 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.10 -2.27 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.60 -2.25 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.10 -2.27 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.60 -2.25 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.10 -2.25 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.60 -2.25 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.10 -2.25 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.60 -2.25 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.10 -2.26 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 104.60 -2.25 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.10 -2.25 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 109.60 -2.25 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.10 -2.25 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 114.60 -2.25 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.10 -2.25 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 119.60 -2.25 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.10 -2.25 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 124.60 -2.25 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 127.10 -2.25 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.60 -2.78 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.10 -2.25 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.73 -0.15 48 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.86 -0.15 48 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.98 -0.20 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.13 -0.22 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.29 -0.23 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.51 -0.22 48 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.69 -0.27 48 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.92 -0.27 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 2.15 -0.27 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.38 -0.32 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.63 -0.32 49 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 3.31 -0.34 48 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 4.06 -0.42 48 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 4.93 -0.51 48 0 148 0
29SEP26 60.00 P 5.83 5.87 5.83 5.92 -0.60 47 5 332 +5
29SEP26 62.50 P 0.00 0.00 0.00 7.03 -0.70 47 0 297 0
29SEP26 65.00 P 0.00 0.00 0.00 8.26 -0.80 47 0 418 0
29SEP26 67.50 P 0.00 0.00 0.00 9.60 -0.91 48 0 661 0
29SEP26 70.00 P 0.00 0.00 0.00 11.05 -1.00 48 0 1,372 0
29SEP26 72.50 P 0.00 0.00 0.00 12.57 -1.10 48 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 14.25 -1.16 48 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 15.93 -1.73 48 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 17.66 -1.66 48 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 19.51 -1.88 48 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 21.37 -1.94 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 23.37 -1.11 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 25.34 -2.23 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 27.37 -2.41 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.49 -1.92 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 31.64 -1.85 48 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 33.80 -1.72 48 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 36.03 -1.71 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 38.29 -2.14 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 40.56 -1.94 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.87 -2.15 48 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 45.22 -2.00 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.57 -2.18 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.95 -2.09 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.36 -2.34 48 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 54.78 -2.13 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.21 -2.17 48 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 59.66 -2.27 48 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.54 -0.39 48 0 41 0
30DEC26 47.00 P 0.00 0.00 0.00 2.86 -0.36 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.16 -0.31 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.47 -0.29 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.77 -0.29 49 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 4.49 -0.39 48 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.36 -0.46 48 0 1,061 0
30DEC26 57.50 P 0.00 0.00 0.00 6.33 -0.54 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 7.40 -0.62 48 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 8.58 -0.70 48 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 9.86 -0.78 47 0 297 0
30DEC26 67.50 P 0.00 0.00 0.00 11.22 -0.87 48 300 339 +300
30DEC26 70.00 P 0.00 0.00 0.00 12.68 -0.95 48 300 340 +300
30DEC26 72.50 P 0.00 0.00 0.00 14.18 -1.09 48 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 15.86 -1.12 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.55 -1.23 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.26 -1.52 48 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 21.03 -1.48 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.89 -1.59 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.77 -1.38 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.69 -1.52 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.71 -1.53 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.74 -1.55 48 0 0 0
TOTAL PUT 5,651 130,594 +2,007
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 8.98
26FEB26 6.50 C 0.00 0.00 0.00 2.49 -0.20 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.24 -0.21 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.99 -0.20 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.74 -0.20 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.50 -0.20 37 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.26 -0.19 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.02 -0.19 34 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.81 -0.15 36 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.61 -0.15 35 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.46 -0.12 37 0 259 0
26FEB26 9.00 C 0.37 0.37 0.31 0.32 -0.10 36 139 505 +114
26FEB26 9.25 C 0.25 0.25 0.20 0.21 -0.09 36 55 1,458 -3
26FEB26 9.50 C 0.12 0.12 0.12 0.14 -0.06 36 6 1,573 0
26FEB26 9.75 C 0.08 0.10 0.08 0.08 -0.05 35 64 1,923 +4
26FEB26 10.00 C 0.05 0.07 0.05 0.05 -0.03 36 36 1,582 +4
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 824 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 815 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.00 -0.20 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.75 -0.20 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.50 -0.20 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.25 -0.22 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.01 -0.20 46 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.76 -0.20 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.51 -0.20 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.26 -0.19 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.02 -0.19 34 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 1.78 -0.21 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.56 -0.14 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.34 -0.20 35 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.13 -0.13 35 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 0.94 -0.13 34 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.78 -0.11 35 0 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.63 -0.11 35 0 102 0
30MAR26 9.00 C 0.47 0.47 0.47 0.50 -0.10 35 7 3,330 +4
30MAR26 9.25 C 0.00 0.00 0.00 0.39 -0.09 35 0 601 0
30MAR26 9.50 C 0.00 0.00 0.00 0.30 -0.08 35 0 1,680 0
30MAR26 9.75 C 0.00 0.00 0.00 0.23 -0.05 35 0 3,527 0
30MAR26 10.00 C 0.17 0.18 0.17 0.17 -0.06 35 41 2,958 -4
30MAR26 10.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 1,601 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 1,125 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,727 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.53 -0.18 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.30 -0.17 36 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.06 -0.15 34 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.84 -0.18 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.62 -0.13 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.42 -0.12 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.22 -0.12 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.05 -0.18 35 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.89 -0.17 35 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.75 -0.10 35 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.63 -0.09 35 0 942 0
29APR26 9.25 C 0.00 0.00 0.00 0.52 -0.08 35 0 742 0
29APR26 9.50 C 0.00 0.00 0.00 0.42 -0.07 35 0 646 0
29APR26 9.75 C 0.00 0.00 0.00 0.34 -0.07 35 0 126 0
29APR26 10.00 C 0.30 0.30 0.29 0.27 -0.07 35 19 92 -14
29APR26 10.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 291 0
29APR26 11.00 C 0.12 0.13 0.12 0.10 -0.03 35 33 503 +33
29APR26 11.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.33 -0.16 34 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.11 -0.24 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.89 -0.25 34 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.69 -0.12 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.49 -0.12 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.31 -0.15 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.14 -0.12 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.99 -0.11 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.87 -0.10 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.74 -0.08 35 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.63 -0.09 35 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.53 -0.09 35 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.45 -0.07 35 0 30 0
28MAY26 10.00 C 0.41 0.41 0.41 0.37 -0.08 35 30 60 +30
28MAY26 10.50 C 0.00 0.00 0.00 0.25 -0.07 35 0 30 0
28MAY26 11.00 C 0.21 0.21 0.21 0.17 -0.04 35 30 120 +30
28MAY26 11.50 C 0.00 0.00 0.00 0.11 -0.03 35 0 120 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 2.60 -0.20 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.38 -0.21 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.16 -0.19 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.95 -0.19 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.76 -0.18 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.57 -0.13 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.40 -0.13 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.23 -0.14 34 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.09 -0.13 35 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 0.95 -0.14 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.83 -0.12 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.73 -0.12 35 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.63 -0.09 35 0 2,039 0
29JUN26 9.75 C 0.58 0.58 0.58 0.55 -0.09 35 30 160 +30
29JUN26 10.00 C 0.00 0.00 0.00 0.47 -0.09 35 0 1,399 0
29JUN26 10.50 C 0.00 0.00 0.00 0.34 -0.08 35 0 2,377 0
29JUN26 11.00 C 0.30 0.30 0.30 0.24 -0.07 35 30 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 2,192 0
29JUN26 12.00 C 0.16 0.16 0.16 0.11 -0.05 34 1 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 263 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.03 34 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.68 -0.18 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.47 -0.17 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.27 -0.16 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.08 -0.10 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.90 -0.15 38 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.74 -0.08 38 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.58 -0.16 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.43 -0.07 38 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.30 -0.07 38 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.17 -0.10 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.06 -0.09 38 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 0.95 -0.10 38 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.86 -0.09 38 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.78 -0.08 39 0 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.70 -0.07 39 0 141 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 -0.06 39 0 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.45 -0.04 39 0 107 0
29SEP26 11.50 C 0.00 0.00 0.00 0.35 -0.04 38 0 5,730 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 11,747 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 -0.03 38 0 330 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.71 -0.17 37 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.52 -0.18 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.33 -0.15 37 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 2.15 -0.14 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.98 -0.16 37 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 1.83 -0.13 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.68 -0.15 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 -0.13 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.42 -0.13 37 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.30 -0.10 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.19 -0.12 37 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.09 -0.11 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.00 -0.12 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.94 -0.08 38 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 -0.11 38 0 26 0
30DEC26 10.50 C 0.00 0.00 0.00 0.71 -0.10 37 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 -0.10 37 0 5,519 0
30DEC26 11.50 C 0.53 0.53 0.53 0.47 -0.11 37 12 14 +10
30DEC26 12.00 C 0.00 0.00 0.00 0.39 -0.09 37 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 -0.08 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.06 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.06 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 3 0
TOTAL CALL 533 99,429 +238
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 492 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 586 0
26FEB26 8.25 P 0.07 0.08 0.07 0.07 +0.02 36 5 802 +1
26FEB26 8.50 P 0.12 0.12 0.12 0.12 +0.03 35 62 668 +60
26FEB26 8.75 P 0.20 0.20 0.18 0.20 +0.05 35 20 1,779 +5
26FEB26 9.00 P 0.31 0.33 0.28 0.31 +0.06 34 317 1,317 -72
26FEB26 9.25 P 0.40 0.42 0.40 0.46 +0.09 35 101 825 -100
26FEB26 9.50 P 0.00 0.00 0.00 0.63 +0.10 34 0 1,968 0
26FEB26 9.75 P 0.00 0.00 0.00 0.84 +0.17 36 0 2,032 0
26FEB26 10.00 P 0.00 0.00 0.00 1.05 +0.13 34 0 858 0
26FEB26 10.50 P 0.00 0.00 0.00 1.52 +0.14 0 0 742 0
26FEB26 11.00 P 0.00 0.00 0.00 2.02 +0.16 0 0 218 0
26FEB26 11.50 P 2.44 2.44 2.44 2.52 +0.13 0 4 15 0
26FEB26 12.00 P 0.00 0.00 0.00 3.02 +0.19 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.52 +0.12 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.52 +0.11 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.02 +0.12 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.52 +0.14 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.02 +0.14 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.52 +0.14 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.02 +0.14 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
30MAR26 7.00 P 0.03 0.03 0.03 0.02 +0.01 38 14 281 -14
30MAR26 7.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 55 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 248 0
30MAR26 7.75 P 0.09 0.09 0.09 0.08 +0.02 35 70 300 +70
30MAR26 8.00 P 0.12 0.12 0.12 0.12 +0.03 35 17 2,238 +10
30MAR26 8.25 P 0.19 0.19 0.16 0.18 +0.04 35 7 1,528 +7
30MAR26 8.50 P 0.23 0.23 0.23 0.25 +0.04 34 5 7,969 0
30MAR26 8.75 P 0.33 0.33 0.33 0.35 +0.06 34 2 1,187 0
30MAR26 9.00 P 0.00 0.00 0.00 0.47 +0.07 34 0 8,547 0
30MAR26 9.25 P 0.60 0.60 0.60 0.60 +0.08 33 2 417 +2
30MAR26 9.50 P 0.00 0.00 0.00 0.77 +0.09 34 0 1,295 0
30MAR26 9.75 P 0.00 0.00 0.00 0.97 +0.15 36 0 3,597 0
30MAR26 10.00 P 0.00 0.00 0.00 1.15 +0.12 35 0 1,717 0
30MAR26 10.50 P 0.00 0.00 0.00 1.58 +0.13 35 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 2.04 +0.15 35 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.52 +0.13 0 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 3.02 +0.13 0 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.52 +0.10 0 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.52 +0.09 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.02 +0.12 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.52 +0.14 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.02 +0.12 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.52 +0.14 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.02 +0.14 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.52 +0.12 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.02 +0.12 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 229 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 52 0
29APR26 7.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 150 0
29APR26 7.75 P 0.00 0.00 0.00 0.14 +0.03 35 0 364 0
29APR26 8.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 420 0
29APR26 8.25 P 0.26 0.26 0.25 0.26 +0.04 34 12 321 -8
29APR26 8.50 P 0.34 0.34 0.34 0.35 +0.05 34 5 1,176 +5
29APR26 8.75 P 0.00 0.00 0.00 0.45 +0.06 34 0 552 0
29APR26 9.00 P 0.54 0.54 0.54 0.57 +0.07 34 40 517 +40
29APR26 9.25 P 0.67 0.67 0.67 0.71 +0.08 34 4 650 +4
29APR26 9.50 P 0.00 0.00 0.00 0.86 +0.08 33 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.05 +0.16 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.23 +0.15 34 0 23 0
29APR26 10.50 P 0.00 0.00 0.00 1.63 +0.11 34 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 2.07 +0.11 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.54 +0.12 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.52 +0.10 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.52 +0.09 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 5 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 18 0
28MAY26 7.25 P 0.00 0.00 0.00 0.11 +0.02 36 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.20 +0.03 35 0 3 0
28MAY26 8.00 P 0.00 0.00 0.00 0.27 +0.04 35 0 0 0
28MAY26 8.25 P 0.32 0.32 0.32 0.34 +0.03 34 2 2 +2
28MAY26 8.50 P 0.00 0.00 0.00 0.43 +0.04 34 0 90 0
28MAY26 8.75 P 0.00 0.00 0.00 0.54 +0.05 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.66 +0.06 34 0 15 0
28MAY26 9.25 P 0.00 0.00 0.00 0.79 +0.06 33 0 30 0
28MAY26 9.50 P 0.00 0.00 0.00 0.96 +0.10 34 0 60 0
28MAY26 9.75 P 0.00 0.00 0.00 1.13 +0.10 35 0 30 0
28MAY26 10.00 P 0.00 0.00 0.00 1.31 +0.09 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.69 +0.09 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.12 +0.16 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.57 +0.10 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.04 +0.13 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.52 +0.10 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.02 - 0 0 0 -
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 35 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 34 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 34 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 0.00 34 0 319 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 314 0
29JUN26 7.75 P 0.27 0.27 0.27 0.26 +0.02 35 10 2,804 0
29JUN26 8.00 P 0.00 0.00 0.00 0.33 +0.04 35 0 354 0
29JUN26 8.25 P 0.41 0.42 0.41 0.41 +0.03 34 66 579 +66
29JUN26 8.50 P 0.00 0.00 0.00 0.51 +0.05 34 0 1,159 0
29JUN26 8.75 P 0.65 0.65 0.65 0.62 +0.06 34 30 1,023 +30
29JUN26 9.00 P 0.72 0.72 0.72 0.74 +0.05 34 30 5,270 +30
29JUN26 9.25 P 0.00 0.00 0.00 0.89 +0.07 34 0 397 0
29JUN26 9.50 P 0.00 0.00 0.00 1.05 +0.08 35 0 452 0
29JUN26 9.75 P 0.00 0.00 0.00 1.21 +0.09 35 0 224 0
29JUN26 10.00 P 0.00 0.00 0.00 1.38 +0.06 34 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.76 +0.10 35 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.17 +0.14 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.60 +0.13 34 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.06 +0.08 35 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.53 +0.11 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.52 +0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.02 +0.12 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.52 +0.14 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.02 +0.12 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.52 +0.14 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.02 +0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.52 +0.12 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.02 +0.12 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.04 38 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.04 38 0 35 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 +0.04 38 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 +0.06 38 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 +0.06 37 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 +0.07 37 0 1,450 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 +0.08 37 0 836 0
29SEP26 8.25 P 0.00 0.00 0.00 0.76 +0.09 37 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 +0.12 38 0 547 0
29SEP26 8.75 P 0.00 0.00 0.00 1.04 +0.12 38 0 591 0
29SEP26 9.00 P 0.00 0.00 0.00 1.18 +0.12 38 0 243 0
29SEP26 9.25 P 0.00 0.00 0.00 1.33 +0.14 38 0 373 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 +0.14 38 0 668 0
29SEP26 9.75 P 0.00 0.00 0.00 1.66 +0.15 38 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.83 +0.14 38 0 110 0
29SEP26 10.50 P 0.00 0.00 0.00 2.19 +0.18 38 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.58 +0.11 38 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 3.00 +0.10 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.42 +0.09 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.86 +0.08 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.31 +0.09 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.77 +0.13 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.24 +0.14 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.71 +0.15 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.18 +0.15 38 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.67 +0.14 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.15 +0.14 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.63 +0.16 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.12 +0.13 38 0 0 0
30DEC26 6.50 P 0.26 0.26 0.26 0.27 +0.01 37 5 70 +5
30DEC26 6.75 P 0.00 0.00 0.00 0.34 +0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 +0.03 37 0 957 0
30DEC26 7.25 P 0.48 0.48 0.48 0.49 +0.03 37 12 156 +12
30DEC26 7.50 P 0.00 0.00 0.00 0.56 +0.02 36 0 3,273 0
30DEC26 7.75 P 0.70 0.70 0.70 0.66 +0.03 36 30 36 +20
30DEC26 8.00 P 0.00 0.00 0.00 0.77 +0.04 36 0 187 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 +0.04 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 +0.05 36 0 70 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 +0.07 37 0 167 0
30DEC26 9.00 P 0.00 0.00 0.00 1.31 +0.07 37 0 116 0
30DEC26 9.25 P 0.00 0.00 0.00 1.45 +0.07 37 0 107 0
30DEC26 9.50 P 1.62 1.62 1.62 1.61 +0.08 37 5 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.78 +0.08 37 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 +0.07 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 +0.08 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.69 +0.08 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.08 +0.06 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.50 +0.07 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.93 +0.07 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.37 +0.07 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.82 +0.06 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.28 +0.09 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.75 +0.08 37 0 0 0
TOTAL PUT 877 103,296 +175
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$ 20.92
26FEB26 12.00 C 0.00 0.00 0.00 8.94 +0.50 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.44 +0.50 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.94 +0.50 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.44 +0.50 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.94 +0.50 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.44 +0.49 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.95 +0.50 54 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.45 +0.50 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.95 +0.53 42 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 4.45 +0.50 36 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 3.96 +0.49 40 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 3.48 +0.48 41 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 3.00 +0.46 39 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 2.55 +0.44 40 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 2.12 +0.41 40 0 246 0
26FEB26 19.50 C 1.70 1.70 1.70 1.74 +0.42 41 100 347 +72
26FEB26 20.00 C 1.30 1.35 1.30 1.37 +0.35 40 152 524 +102
26FEB26 21.00 C 0.65 0.94 0.63 0.81 +0.26 40 115 1,146 -5
26FEB26 22.00 C 0.38 0.50 0.34 0.44 +0.15 41 26 1,093 +9
26FEB26 23.00 C 0.20 0.31 0.18 0.21 +0.08 40 428 2,294 +260
26FEB26 24.00 C 0.13 0.15 0.13 0.09 +0.04 40 145 1,075 +50
26FEB26 25.00 C 0.07 0.09 0.07 0.04 +0.02 41 45 550 +40
26FEB26 26.00 C 0.05 0.05 0.05 0.02 +0.01 43 15 152 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.21 +0.50 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.96 +0.50 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.46 +0.54 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.97 +0.42 62 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.47 +0.52 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.97 +0.52 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.47 +0.50 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.98 +0.50 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.48 +0.54 43 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.98 +0.49 36 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.49 +0.49 41 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.00 +0.44 41 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.55 +0.51 47 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.11 +0.61 49 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.68 +0.68 51 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.13 +0.55 42 0 284 0
30MAR26 17.50 C 0.00 0.00 0.00 3.63 +0.38 37 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 3.29 +0.49 42 0 4,021 0
30MAR26 18.50 C 0.00 0.00 0.00 2.90 +0.42 42 0 937 0
30MAR26 19.00 C 2.33 2.56 2.33 2.54 +0.39 42 12 1,994 +12
30MAR26 19.50 C 2.20 2.20 2.20 2.20 +0.38 42 2 687 -2
30MAR26 20.00 C 0.00 0.00 0.00 1.88 +0.33 42 0 570 0
30MAR26 21.00 C 1.26 1.26 1.26 1.38 +0.27 42 4 2,054 0
30MAR26 22.00 C 0.85 0.90 0.85 0.98 +0.20 43 12 4,256 -2
30MAR26 23.00 C 0.65 0.76 0.65 0.67 +0.14 43 45 503 +23
30MAR26 24.00 C 0.51 0.51 0.51 0.44 +0.10 43 5 342 0
30MAR26 25.00 C 0.34 0.34 0.34 0.29 +0.07 43 92 1,898 +92
30MAR26 26.00 C 0.24 0.27 0.24 0.18 +0.05 43 40 465 +30
30MAR26 27.00 C 0.18 0.19 0.18 0.11 +0.03 42 30 468 +30
30MAR26 28.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 135 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 588 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 150 0
29APR26 14.00 C 0.00 0.00 0.00 7.03 +0.54 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.55 +0.55 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.08 +0.48 41 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.61 +0.46 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.16 +0.38 41 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.72 +0.58 41 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.29 +0.38 41 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.89 +0.52 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.50 +0.49 41 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.14 +0.42 41 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.79 +0.37 41 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 2.50 +0.39 41 0 62 0
29APR26 20.00 C 2.10 2.10 2.06 2.20 +0.35 41 36 161 +25
29APR26 21.00 C 1.59 1.82 1.52 1.68 +0.28 41 74 276 +60
29APR26 22.00 C 1.17 1.40 1.17 1.29 +0.23 42 35 136 0
29APR26 23.00 C 0.00 0.00 0.00 0.95 +0.17 41 0 245 0
29APR26 24.00 C 0.00 0.00 0.00 0.69 +0.14 41 0 139 0
29APR26 25.00 C 0.56 0.56 0.56 0.49 +0.10 41 2 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.35 +0.08 41 0 18 0
29APR26 27.00 C 0.00 0.00 0.00 0.24 +0.06 41 0 38 0
29APR26 28.00 C 0.00 0.00 0.00 0.16 +0.04 41 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 28 0
28MAY26 15.00 C 0.00 0.00 0.00 6.16 +0.46 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.71 +0.40 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.27 +0.49 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.85 +0.45 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.44 +0.39 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.05 +0.43 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.68 +0.48 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.34 +0.33 40 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.01 +0.32 40 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 2.72 +0.38 40 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 2.42 +0.33 40 0 14 0
28MAY26 21.00 C 1.76 1.76 1.76 1.94 +0.30 40 15 15 +15
28MAY26 22.00 C 1.39 1.39 1.39 1.53 +0.24 41 15 15 +15
28MAY26 23.00 C 0.00 0.00 0.00 1.19 +0.19 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.90 +0.15 40 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.68 +0.12 40 0 0 0
28MAY26 26.00 C 0.58 0.58 0.58 0.51 +0.10 40 7 7 +7
28MAY26 27.00 C 0.44 0.44 0.44 0.37 +0.07 40 15 15 +15
28MAY26 28.00 C 0.00 0.00 0.00 0.27 +0.05 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.53 +0.50 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.04 +0.49 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.54 +0.49 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.05 +0.40 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.57 +0.51 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.09 +0.56 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.61 +0.47 40 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.14 +0.62 40 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.68 +0.54 40 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.23 +0.53 40 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.79 +0.48 39 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.37 +0.46 40 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.96 +0.56 40 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.57 +0.48 40 0 2,261 0
29JUN26 17.50 C 0.00 0.00 0.00 4.19 +0.50 40 0 93 0
29JUN26 18.00 C 3.98 3.98 3.85 3.84 +0.47 40 35 54 +15
29JUN26 18.50 C 0.00 0.00 0.00 3.50 +0.42 40 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.19 +0.42 40 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 2.89 +0.39 40 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 2.61 +0.35 40 81 2,002 +61
29JUN26 21.00 C 0.00 0.00 0.00 2.12 +0.29 40 81 969 +81
29JUN26 22.00 C 0.00 0.00 0.00 1.70 +0.23 40 0 694 0
29JUN26 23.00 C 0.00 0.00 0.00 1.39 +0.18 40 0 382 0
29JUN26 24.00 C 0.00 0.00 0.00 1.10 +0.15 40 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 0.86 +0.13 40 0 382 0
29JUN26 26.00 C 0.00 0.00 0.00 0.67 +0.11 40 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.52 +0.08 40 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.39 +0.06 40 0 353 0
29JUN26 29.00 C 0.00 0.00 0.00 0.30 +0.05 40 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.11 +0.46 42 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.65 +0.59 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.19 +0.57 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.75 +0.54 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.32 +0.58 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.90 +0.52 41 0 14 0
29SEP26 15.00 C 0.00 0.00 0.00 6.50 +0.59 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.11 +0.62 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.74 +0.59 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.38 +0.58 42 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.03 +0.55 42 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.71 +0.54 42 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.39 +0.51 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.10 +0.49 42 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.82 +0.48 42 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.55 +0.44 42 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 3.30 +0.43 42 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 2.84 +0.38 42 0 157 0
29SEP26 22.00 C 0.00 0.00 0.00 2.43 +0.34 42 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 2.03 +0.26 41 0 99 0
29SEP26 24.00 C 0.00 0.00 0.00 1.72 +0.22 41 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.48 +0.20 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.28 +0.18 42 0 6,005 0
29SEP26 27.00 C 0.00 0.00 0.00 1.11 +0.17 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.92 +0.13 42 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.76 +0.10 42 0 0 0
29SEP26 30.00 C 0.80 0.80 0.80 0.65 +0.10 42 1 1 +1
30DEC26 12.50 C 0.00 0.00 0.00 8.76 +0.57 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.33 +0.57 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.91 +0.60 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.50 +0.59 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.11 +0.57 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.73 +0.57 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.36 +0.55 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.01 +0.55 39 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 5.66 +0.50 39 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.35 +0.50 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.03 +0.47 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.73 +0.44 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.45 +0.43 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.18 +0.41 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.92 +0.38 39 0 78 0
30DEC26 20.00 C 0.00 0.00 0.00 3.68 +0.37 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.13 +0.22 38 0 3,022 0
30DEC26 22.00 C 0.00 0.00 0.00 2.74 +0.21 38 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.42 +0.21 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.15 +0.22 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.91 +0.22 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.66 +0.16 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.45 +0.13 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.21 +0.06 39 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 1.06 +0.09 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.91 +0.08 39 0 0 0
TOTAL CALL 1,665 53,803 +1,006
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 151 0
26FEB26 16.50 P 0.02 0.02 0.02 0.01 0.00 44 4 903 -4
26FEB26 17.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 846 0
26FEB26 18.00 P 0.06 0.06 0.05 0.05 -0.04 39 22 453 +15
26FEB26 18.50 P 0.13 0.13 0.10 0.10 -0.06 40 240 1,373 +125
26FEB26 19.00 P 0.19 0.20 0.13 0.17 -0.09 40 125 977 +75
26FEB26 19.50 P 0.31 0.31 0.22 0.27 -0.14 40 72 654 +72
26FEB26 20.00 P 0.00 0.00 0.00 0.41 -0.20 39 0 384 0
26FEB26 21.00 P 0.98 0.98 0.98 0.85 -0.30 40 1 42 0
26FEB26 22.00 P 0.00 0.00 0.00 1.49 -0.39 41 0 6 0
26FEB26 23.00 P 0.00 0.00 0.00 2.25 -0.50 40 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 3.14 -0.50 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.09 -0.63 39 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 5.08 -0.67 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.08 -0.70 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.08 -0.73 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.08 -0.76 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.08 -0.53 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 553 0
30MAR26 16.00 P 0.09 0.09 0.09 0.06 -0.03 42 20 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.10 -0.04 43 0 1,524 0
30MAR26 17.00 P 0.15 0.15 0.15 0.15 -0.05 43 34 1,658 0
30MAR26 17.50 P 0.21 0.22 0.20 0.22 -0.07 43 119 736 +15
30MAR26 18.00 P 0.00 0.00 0.00 0.30 -0.10 42 0 9,060 0
30MAR26 18.50 P 0.00 0.00 0.00 0.40 -0.12 42 0 130 0
30MAR26 19.00 P 0.55 0.59 0.55 0.52 -0.16 41 26 328 +8
30MAR26 19.50 P 0.68 0.68 0.68 0.69 -0.19 42 2 822 -2
30MAR26 20.00 P 0.00 0.00 0.00 0.88 -0.22 42 0 403 0
30MAR26 21.00 P 1.53 1.53 1.53 1.36 -0.29 42 70 71 +3
30MAR26 22.00 P 2.09 2.09 2.09 1.97 -0.36 42 65 142 +65
30MAR26 23.00 P 0.00 0.00 0.00 2.65 -0.46 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.43 -0.52 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.28 -0.58 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.19 -0.56 42 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 6.13 -0.65 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.09 -0.72 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.08 -0.76 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.08 -0.76 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.14 -0.04 41 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.20 -0.05 41 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.27 -0.07 41 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.36 -0.09 41 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.46 -0.12 40 0 11 0
29APR26 18.50 P 0.00 0.00 0.00 0.59 -0.15 40 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.74 -0.18 40 0 155 0
29APR26 19.50 P 0.00 0.00 0.00 0.92 -0.19 40 0 72 0
29APR26 20.00 P 1.19 1.19 1.19 1.14 -0.21 41 6 144 0
29APR26 21.00 P 1.71 1.71 1.54 1.62 -0.28 41 37 52 +19
29APR26 22.00 P 2.34 2.36 2.33 2.21 -0.36 41 45 45 +45
29APR26 23.00 P 0.00 0.00 0.00 2.88 -0.35 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.63 -0.38 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.44 -0.54 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.30 -0.60 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.21 -0.65 41 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.14 -0.67 40 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.10 -0.74 40 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.08 -0.79 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.21 -0.07 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.29 -0.07 40 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.37 -0.10 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.47 -0.11 39 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.60 -0.14 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.75 -0.14 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.91 -0.18 39 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 1.11 -0.19 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.31 -0.23 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 1.80 -0.29 39 0 9 0
28MAY26 22.00 P 2.42 2.42 2.42 2.40 -0.37 40 15 52 +15
28MAY26 23.00 P 0.00 0.00 0.00 3.06 -0.39 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.79 -0.41 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.57 -0.54 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.41 -0.58 40 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.29 -0.64 40 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.20 -0.69 40 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.14 -0.70 40 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.11 -0.76 40 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 -0.04 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.26 -0.07 40 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.33 -0.09 39 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.43 -0.10 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.56 -0.08 40 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.69 -0.11 40 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 0.82 -0.12 40 0 271 0
29JUN26 18.50 P 0.00 0.00 0.00 0.99 -0.15 40 0 211 0
29JUN26 19.00 P 0.00 0.00 0.00 1.17 -0.18 40 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 1.38 -0.20 40 0 321 0
29JUN26 20.00 P 0.00 0.00 0.00 1.61 -0.24 40 81 253 +61
29JUN26 21.00 P 0.00 0.00 0.00 2.12 -0.29 40 81 356 +81
29JUN26 22.00 P 0.00 0.00 0.00 2.70 -0.35 40 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 3.35 -0.44 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.07 -0.49 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.83 -0.54 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.64 -0.54 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.49 -0.63 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.36 -0.68 40 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.27 -0.61 40 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.20 -0.75 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 -0.02 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 -0.03 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 -0.03 42 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 -0.04 42 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 -0.04 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.49 -0.06 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.60 -0.07 42 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 -0.09 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 -0.09 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.00 -0.13 42 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 1.14 -0.17 41 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.32 -0.19 41 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.51 -0.22 41 0 67 0
29SEP26 19.00 P 1.86 1.86 1.71 1.73 -0.22 41 10 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.96 -0.25 41 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.22 -0.25 41 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.77 -0.28 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.35 -0.33 42 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 4.00 -0.36 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.68 -0.42 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.41 -0.46 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.17 -0.51 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.97 -0.56 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.80 -0.60 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.64 -0.66 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.53 -0.66 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.05 39 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 -0.07 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.35 -0.08 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 -0.10 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.53 -0.11 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 -0.12 39 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 -0.15 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 -0.15 39 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.04 -0.19 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.21 -0.20 39 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.43 -0.17 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.63 -0.19 40 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.85 -0.19 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.07 -0.22 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.31 -0.24 40 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.57 -0.24 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.12 -0.28 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.61 -0.41 39 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.25 -0.45 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.91 -0.51 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.64 -0.53 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.37 -0.59 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.17 -0.62 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.97 -0.66 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.81 -0.70 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.66 -0.74 39 0 0 0
TOTAL PUT 1,075 52,065 +593
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 35.12
26FEB26 25.00 C 0.00 0.00 0.00 10.16 +0.23 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.16 +0.25 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.17 +0.28 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.17 +0.26 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.17 +0.27 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.17 +0.26 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.17 +0.29 0 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 3.18 +0.36 16 0 2 0
26FEB26 33.00 C 2.12 2.12 2.12 2.22 +0.23 17 15 311 +15
26FEB26 34.00 C 1.26 1.26 1.18 1.39 +0.25 18 45 158 +45
26FEB26 35.00 C 0.57 0.70 0.54 0.71 +0.18 17 28 423 +11
26FEB26 36.00 C 0.22 0.30 0.22 0.29 +0.10 17 26 763 +24
26FEB26 37.00 C 0.09 0.11 0.07 0.09 +0.04 17 176 1,078 +147
26FEB26 38.00 C 0.04 0.04 0.04 0.03 +0.02 18 26 1,704 -26
26FEB26 39.00 C 0.03 0.03 0.03 0.01 0.00 19 30 515 0
26FEB26 40.00 C 0.02 0.02 0.02 0.01 0.00 23 3 374 +3
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0
26FEB26 42.00 C 0.02 0.02 0.02 0.01 0.00 31 30 99 +30
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 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 11.22 +0.25 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.22 +0.29 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.23 +0.24 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.23 +0.24 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.24 +0.24 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.24 +0.24 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.25 +0.29 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.28 +0.22 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.34 +0.19 18 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 2.47 +0.21 18 0 15 0
30MAR26 34.00 C 1.62 1.63 1.62 1.76 +0.24 19 30 87 +30
30MAR26 35.00 C 1.09 1.09 1.09 1.13 +0.18 18 30 134 -15
30MAR26 36.00 C 0.00 0.00 0.00 0.68 +0.14 18 0 367 0
30MAR26 37.00 C 0.33 0.39 0.30 0.37 +0.09 18 34 354 +18
30MAR26 38.00 C 0.17 0.17 0.17 0.18 +0.05 17 28 981 +28
30MAR26 39.00 C 0.12 0.12 0.12 0.09 +0.03 18 16 535 +5
30MAR26 40.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 2,659 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 149 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 533 0
30MAR26 44.00 C 0.00 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 33 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 10.28 +0.24 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.29 +0.30 21 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.30 +0.22 21 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.30 +0.29 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.32 +0.20 18 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.34 +0.19 17 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.40 +0.18 17 0 0 0
29APR26 32.00 C 3.55 3.55 3.55 3.50 +0.16 17 10 10 +10
29APR26 33.00 C 0.00 0.00 0.00 2.68 +0.17 17 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.03 +0.22 18 0 65 0
29APR26 35.00 C 0.00 0.00 0.00 1.42 +0.17 18 0 50 0
29APR26 36.00 C 0.93 1.00 0.93 0.94 +0.11 18 8 104 +7
29APR26 37.00 C 0.00 0.00 0.00 0.60 +0.09 18 0 36 0
29APR26 38.00 C 0.34 0.40 0.34 0.36 +0.06 18 8 153 +3
29APR26 39.00 C 0.00 0.00 0.00 0.20 +0.03 17 0 108 0
29APR26 40.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 77 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 0.00 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 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.35 +0.18 20 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.36 +0.17 18 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.38 +0.37 19 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.41 +0.22 18 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.46 +0.31 18 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.55 +0.21 18 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.69 +0.29 18 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.92 +0.18 18 0 0 0
28MAY26 34.00 C 2.19 2.20 2.19 2.30 +0.22 19 20 20 +15
28MAY26 35.00 C 0.00 0.00 0.00 1.71 +0.19 19 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 1.23 +0.15 19 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.85 +0.11 18 0 4 0
28MAY26 38.00 C 0.00 0.00 0.00 0.57 +0.08 18 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 0.37 +0.06 18 0 49 0
28MAY26 40.00 C 0.29 0.30 0.29 0.23 +0.04 18 15 31 +15
28MAY26 41.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.38 +0.34 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.39 +0.19 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.40 +0.18 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.42 +0.41 17 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.46 +0.26 18 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.52 +0.12 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.62 +0.28 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.77 +0.24 18 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 3.01 +0.12 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.34 +0.11 18 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 1.76 +0.09 18 0 588 0
29JUN26 36.00 C 1.36 1.51 1.29 1.29 +0.07 18 214 491 +198
29JUN26 37.00 C 1.00 1.07 0.98 0.92 +0.06 18 109 530 +90
29JUN26 38.00 C 0.00 0.00 0.00 0.64 +0.05 18 0 2,910 0
29JUN26 39.00 C 0.00 0.00 0.00 0.43 +0.04 18 0 40 0
29JUN26 40.00 C 0.42 0.42 0.42 0.28 +0.02 18 1 110 0
29JUN26 41.00 C 0.32 0.32 0.32 0.17 +0.01 18 30 176 +30
29JUN26 42.00 C 0.22 0.22 0.22 0.11 +0.01 18 45 137 +43
29JUN26 43.00 C 0.00 0.00 0.00 0.06 0.00 18 0 157 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 0.00 18 0 147 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.38 +0.17 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.39 +0.19 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.41 +0.14 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.43 +0.34 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.48 +0.28 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.56 +0.16 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.69 +0.11 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.89 +0.16 18 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.16 +0.10 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.53 +0.10 18 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 1.98 +0.07 18 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.53 +0.06 18 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 1.16 +0.04 18 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 0.88 +0.05 18 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.65 +0.03 18 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.48 +0.02 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.35 +0.02 18 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.25 +0.01 18 0 84 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 0.00 18 0 73 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 0.00 18 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 0.00 18 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 0.00 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 0.00 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 0.00 18 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 0.00 18 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 10.38 +0.16 20 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.39 +0.10 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.42 +0.15 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.46 +0.23 18 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.53 +0.32 18 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.65 +0.25 18 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 4.83 +0.19 18 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.08 +0.07 18 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 3.41 +0.02 18 0 81 0
30DEC26 34.00 C 0.00 0.00 0.00 2.82 -0.05 18 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 2.31 -0.10 18 0 67 0
30DEC26 36.00 C 0.00 0.00 0.00 1.89 -0.13 18 0 368 0
30DEC26 37.00 C 0.00 0.00 0.00 1.53 -0.15 18 0 45 0
30DEC26 38.00 C 1.35 1.35 1.35 1.22 -0.16 18 50 98 +1
30DEC26 39.00 C 1.03 1.03 1.03 0.97 -0.17 18 1 78 +1
30DEC26 40.00 C 0.00 0.00 0.00 0.77 -0.16 18 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.60 -0.15 18 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 -0.15 18 0 39 0
30DEC26 43.00 C 0.49 0.49 0.49 0.36 -0.13 18 15 39 +5
30DEC26 44.00 C 0.00 0.00 0.00 0.28 -0.12 18 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 -0.12 18 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 -0.10 18 0 11 0
TOTAL CALL 1,043 23,916 +733
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 270 0
26FEB26 33.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 551 0
26FEB26 34.00 P 0.21 0.21 0.18 0.17 -0.07 17 4 1,066 +3
26FEB26 35.00 P 0.60 0.62 0.45 0.50 -0.12 16 237 3,017 -22
26FEB26 36.00 P 0.00 0.00 0.00 1.07 -0.25 16 0 776 0
26FEB26 37.00 P 0.00 0.00 0.00 1.88 -0.33 0 0 726 0
26FEB26 38.00 P 0.00 0.00 0.00 2.88 -0.30 0 0 194 0
26FEB26 39.00 P 0.00 0.00 0.00 3.88 -0.30 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.88 -0.30 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.88 -0.31 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.88 -0.52 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.88 -0.31 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.88 -0.30 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.88 -0.30 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.88 -0.30 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.88 -0.51 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.88 -0.30 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.88 -0.30 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.88 -0.30 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.38 -0.30 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 18 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 803 0
30MAR26 33.00 P 0.00 0.00 0.00 0.21 -0.05 17 0 818 0
30MAR26 34.00 P 0.45 0.46 0.42 0.44 -0.07 17 11 361 +6
30MAR26 35.00 P 0.89 0.92 0.78 0.82 -0.12 17 153 583 -29
30MAR26 36.00 P 0.00 0.00 0.00 1.36 -0.21 17 0 496 0
30MAR26 37.00 P 0.00 0.00 0.00 2.07 -0.28 16 0 284 0
30MAR26 38.00 P 0.00 0.00 0.00 2.96 -0.31 17 0 222 0
30MAR26 39.00 P 0.00 0.00 0.00 3.89 -0.42 17 0 277 0
30MAR26 40.00 P 0.00 0.00 0.00 4.88 -0.30 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.88 -0.49 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.88 -0.52 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.88 -0.55 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.88 -0.58 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.88 -0.30 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.88 -0.59 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.88 -0.63 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.88 -0.62 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.88 -0.52 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.88 -0.32 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.38 -0.30 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.88 -0.59 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.38 -0.30 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.88 -0.61 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.08 -0.03 18 0 171 0
29APR26 32.00 P 0.00 0.00 0.00 0.18 -0.04 17 0 211 0
29APR26 33.00 P 0.00 0.00 0.00 0.35 -0.07 17 0 293 0
29APR26 34.00 P 0.00 0.00 0.00 0.62 -0.10 17 0 167 0
29APR26 35.00 P 0.98 0.98 0.98 1.02 -0.15 17 12 378 +5
29APR26 36.00 P 0.00 0.00 0.00 1.56 -0.20 17 0 114 0
29APR26 37.00 P 0.00 0.00 0.00 2.23 -0.24 17 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 3.06 -0.35 17 0 7 0
29APR26 39.00 P 0.00 0.00 0.00 3.93 -0.38 17 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.88 -0.46 0 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 5.88 -0.49 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.88 -0.52 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.88 -0.55 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.88 -0.58 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.88 -0.61 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.16 -0.03 18 0 2 0
28MAY26 32.00 P 0.00 0.00 0.00 0.29 -0.05 18 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.50 -0.07 18 0 41 0
28MAY26 34.00 P 0.00 0.00 0.00 0.81 -0.09 18 0 36 0
28MAY26 35.00 P 0.00 0.00 0.00 1.22 -0.13 18 0 30 0
28MAY26 36.00 P 0.00 0.00 0.00 1.74 -0.19 17 0 1 0
28MAY26 37.00 P 0.00 0.00 0.00 2.39 -0.23 17 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.19 -0.33 18 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.02 -0.29 18 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.92 -0.42 18 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.88 -0.49 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.88 -0.52 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.88 -0.55 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.88 -0.58 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.88 -0.61 0 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 0.01 -0.01 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.04 18 0 167 0
29JUN26 30.00 P 0.27 0.27 0.27 0.24 -0.05 18 50 213 -50
29JUN26 31.00 P 0.42 0.42 0.42 0.42 -0.06 18 1 445 0
29JUN26 32.00 P 0.00 0.00 0.00 0.68 -0.07 18 0 568 0
29JUN26 33.00 P 0.96 0.96 0.96 1.02 -0.11 18 100 318 0
29JUN26 34.00 P 1.54 1.54 1.54 1.47 -0.12 18 5 390 0
29JUN26 35.00 P 2.20 2.20 2.20 2.02 -0.12 18 1 383 +1
29JUN26 36.00 P 0.00 0.00 0.00 2.66 -0.15 18 0 416 0
29JUN26 37.00 P 0.00 0.00 0.00 3.38 -0.35 18 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 4.17 -0.34 18 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.01 -0.44 18 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 5.91 -0.20 18 0 228 0
29JUN26 41.00 P 0.00 0.00 0.00 6.83 -0.23 18 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 7.78 -0.05 18 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.74 -0.18 18 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.71 -0.11 18 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.69 -0.18 18 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 11.68 -0.33 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.66 -0.15 17 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.65 -0.38 18 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.64 -0.30 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.63 +0.04 21 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.10 -0.34 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.57 -0.10 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.05 -0.35 26 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.52 -0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 11 0
29SEP26 28.00 P 0.17 0.17 0.17 0.17 -0.03 18 40 41 +40
29SEP26 29.00 P 0.29 0.31 0.29 0.29 -0.04 18 40 42 +40
29SEP26 30.00 P 0.00 0.00 0.00 0.45 -0.06 18 0 94 0
29SEP26 31.00 P 0.69 0.70 0.69 0.69 -0.07 18 40 195 +40
29SEP26 32.00 P 1.00 1.01 0.90 0.99 -0.09 18 320 450 +320
29SEP26 33.00 P 0.00 0.00 0.00 1.37 -0.10 18 0 121 0
29SEP26 34.00 P 0.00 0.00 0.00 1.83 -0.11 18 0 90 0
29SEP26 35.00 P 0.00 0.00 0.00 2.37 -0.12 18 0 260 0
29SEP26 36.00 P 0.00 0.00 0.00 2.98 -0.24 18 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 3.67 -0.35 18 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 4.42 -0.22 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.22 -0.23 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.07 -0.26 18 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 6.96 -0.35 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.87 -0.44 18 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.81 -0.43 18 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.76 -0.45 18 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.72 -0.43 18 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.70 -0.42 18 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.68 -0.23 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.66 -0.39 18 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.64 -0.30 17 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.63 -0.40 18 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.10 -0.34 17 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.08 18 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 -0.11 18 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 0.19 -0.14 18 0 108 0
30DEC26 28.00 P 0.40 0.40 0.40 0.29 -0.19 18 1 92 +1
30DEC26 29.00 P 0.00 0.00 0.00 0.45 -0.23 18 0 67 0
30DEC26 30.00 P 0.00 0.00 0.00 0.65 -0.29 18 0 162 0
30DEC26 31.00 P 0.00 0.00 0.00 0.91 -0.31 18 0 115 0
30DEC26 32.00 P 1.54 1.54 1.54 1.24 -0.39 18 60 65 -7
30DEC26 33.00 P 0.00 0.00 0.00 1.63 -0.47 18 0 86 0
30DEC26 34.00 P 0.00 0.00 0.00 2.10 -0.54 18 0 265 0
30DEC26 35.00 P 0.00 0.00 0.00 2.63 -0.57 18 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 3.23 -0.61 18 0 14 0
30DEC26 37.00 P 0.00 0.00 0.00 3.90 -0.63 18 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.62 -0.65 18 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.39 -0.67 18 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.21 -0.68 18 0 7 0
30DEC26 41.00 P 0.00 0.00 0.00 7.07 -0.67 18 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.96 -0.68 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.88 -0.68 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.81 -0.70 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.76 -0.71 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.72 -0.72 18 0 0 0
TOTAL PUT 1,075 20,477 +348
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$ 88.30
26FEB26 60.00 C 0.00 0.00 0.00 28.40 +1.24 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.91 +0.51 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.41 +1.25 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.92 +1.25 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.42 +0.85 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.92 +1.24 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.43 +1.24 22 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.95 +1.23 23 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.51 +1.16 23 0 28 0
26FEB26 82.50 C 0.00 0.00 0.00 6.19 +1.02 22 0 167 0
26FEB26 85.00 C 4.30 4.30 4.30 4.13 +0.81 22 1 185 0
26FEB26 87.50 C 2.12 2.80 2.12 2.56 +0.61 23 150 356 -99
26FEB26 90.00 C 1.18 1.85 1.11 1.36 +0.39 23 8 295 +3
26FEB26 92.50 C 0.69 0.90 0.57 0.63 +0.17 23 41 545 -15
26FEB26 95.00 C 0.40 0.40 0.40 0.26 +0.08 23 15 352 -15
26FEB26 97.50 C 0.17 0.17 0.17 0.09 +0.02 22 2 104 0
26FEB26 100.00 C 0.09 0.09 0.09 0.03 +0.01 23 19 102 -19
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.49 +0.92 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.50 +1.29 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.50 +1.18 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.50 +0.74 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.51 +1.44 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.02 +1.25 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.53 +0.86 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.04 +1.17 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.55 +1.39 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 26.06 +0.66 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.57 +0.57 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.09 +1.24 26 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.61 +1.04 25 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 16.16 +1.22 25 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 13.75 +1.18 25 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 11.43 +1.24 25 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 9.25 +1.05 25 0 47 0
30MAR26 82.50 C 6.99 6.99 6.99 7.26 +0.95 25 4 37 -4
30MAR26 85.00 C 0.00 0.00 0.00 5.51 +0.82 25 0 106 0
30MAR26 87.50 C 3.81 3.81 3.81 4.15 +0.73 26 4 93 -3
30MAR26 90.00 C 3.13 3.13 2.89 2.93 +0.57 26 157 653 +127
30MAR26 92.50 C 0.00 0.00 0.00 1.99 +0.44 25 0 39 0
30MAR26 95.00 C 1.20 1.40 1.20 1.30 +0.29 25 106 151 +76
30MAR26 97.50 C 0.96 0.96 0.96 0.82 +0.20 25 18 194 +7
30MAR26 100.00 C 0.00 0.00 0.00 0.50 +0.14 25 0 192 0
30MAR26 102.50 C 0.00 0.00 0.00 0.29 +0.08 25 0 230 0
30MAR26 105.00 C 0.00 0.00 0.00 0.16 +0.04 25 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 +0.03 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.21 +0.81 25 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.74 +0.74 25 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.29 +1.24 26 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.87 +0.98 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.51 +0.76 26 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.22 +1.19 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.06 +1.16 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.04 +1.10 26 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 8.20 +1.23 26 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 6.57 +0.93 26 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 5.19 +0.86 26 0 180 0
29APR26 90.00 C 0.00 0.00 0.00 3.97 +0.72 26 0 45 0
29APR26 92.50 C 3.06 3.06 3.06 2.99 +0.57 26 1 9 +1
29APR26 95.00 C 0.00 0.00 0.00 2.25 +0.48 26 0 27 0
29APR26 97.50 C 0.00 0.00 0.00 1.65 +0.41 26 0 42 0
29APR26 100.00 C 1.20 1.20 1.20 1.17 +0.32 26 2 137 0
29APR26 102.50 C 0.00 0.00 0.00 0.82 +0.25 26 0 32 0
29APR26 105.00 C 0.00 0.00 0.00 0.56 +0.18 26 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.37 +0.12 26 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.24 +0.08 26 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.16 +0.06 26 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.37 +0.97 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.92 +0.92 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.49 +0.92 25 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.11 +0.77 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.80 +0.75 25 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.58 +1.09 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.48 +1.37 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.53 +1.24 25 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 8.75 +1.01 25 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 7.16 +0.90 25 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 5.80 +0.75 25 0 15 0
28MAY26 90.00 C 4.29 4.29 4.29 4.57 +0.68 25 6 12 +6
28MAY26 92.50 C 0.00 0.00 0.00 3.58 +0.47 25 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.80 +0.42 25 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 2.14 +0.32 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.59 +0.25 25 0 15 0
28MAY26 102.50 C 0.00 0.00 0.00 1.17 +0.19 25 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 0.85 +0.15 25 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.59 +0.11 25 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.42 - 25 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 36.28 +0.94 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.81 +0.68 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.33 +0.97 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.86 +0.69 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.39 +0.99 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.94 +0.86 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.51 +0.64 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.13 +0.79 25 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.81 +0.76 25 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 14.59 +0.81 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.49 +0.95 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.55 +0.86 25 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 8.78 +1.04 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.19 +0.82 25 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 5.80 +0.75 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 4.61 +0.69 25 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 3.62 +0.51 25 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 2.80 +0.42 25 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 2.14 +0.32 25 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.62 +0.28 25 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.20 +0.22 25 0 6 0
29JUN26 105.00 C 1.26 1.26 1.26 0.89 +0.19 25 2 3 +2
29JUN26 107.50 C 0.00 0.00 0.00 0.64 +0.16 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.46 +0.17 25 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.33 +0.13 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.24 +0.10 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.33 +0.97 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.86 +0.69 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.41 +0.49 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.98 +0.83 25 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.59 +0.60 25 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.26 +0.63 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.03 +0.65 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.92 +0.66 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.95 +1.02 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.15 +0.66 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.51 +0.61 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.04 +0.54 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 6.75 +0.49 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.66 +0.48 25 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 4.69 +0.40 25 0 0 0
29SEP26 95.00 C 4.60 4.60 4.60 3.88 +0.36 25 1 1 +1
29SEP26 97.50 C 0.00 0.00 0.00 3.19 +0.32 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.60 +0.26 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.13 +0.25 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.73 +0.20 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.39 +0.20 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.13 +0.18 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.89 +0.13 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.73 +0.13 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 26.45 +0.53 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.06 +0.91 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.74 +0.49 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.52 +0.50 25 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 17.42 +0.67 25 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 15.46 +0.65 25 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 13.64 +0.53 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.97 +0.58 25 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 10.49 +0.38 25 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 9.14 +0.30 25 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 7.96 +0.30 25 0 38 0
30DEC26 90.00 C 7.64 7.64 7.52 6.90 +0.23 25 250 288 +217
30DEC26 92.50 C 0.00 0.00 0.00 5.95 +0.21 25 0 0 0
30DEC26 95.00 C 5.83 5.83 5.83 5.15 +0.18 25 5 15 +5
30DEC26 97.50 C 0.00 0.00 0.00 4.39 +0.13 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.79 +0.13 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.21 +0.09 25 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.76 +0.09 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.32 +0.13 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.99 +0.12 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.66 +0.09 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.41 +0.07 25 0 0 0
TOTAL CALL 792 7,382 +290
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 72 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.03 23 0 146 0
26FEB26 80.00 P 0.00 0.00 0.00 0.07 -0.09 22 0 284 0
26FEB26 82.50 P 0.41 0.41 0.26 0.25 -0.24 23 64 791 -8
26FEB26 85.00 P 0.85 0.85 0.63 0.71 -0.44 23 28 761 +15
26FEB26 87.50 P 1.77 1.77 1.29 1.52 -0.67 22 170 167 +93
26FEB26 90.00 P 2.78 2.78 2.39 2.80 -1.00 21 16 129 -15
26FEB26 92.50 P 0.00 0.00 0.00 4.69 -1.19 22 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 6.85 -1.18 22 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.22 -1.23 23 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.70 -1.25 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.20 -1.35 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.70 -1.34 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.20 -1.25 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.70 -1.70 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.20 -1.29 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.70 -1.25 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.15 -0.06 25 0 134 0
30MAR26 77.50 P 0.41 0.41 0.41 0.32 -0.11 25 1 336 0
30MAR26 80.00 P 0.00 0.00 0.00 0.63 -0.21 25 0 199 0
30MAR26 82.50 P 1.33 1.33 0.95 1.14 -0.33 25 20 272 +16
30MAR26 85.00 P 2.10 2.10 1.70 1.84 -0.51 25 6 451 0
30MAR26 87.50 P 2.75 2.75 2.75 2.81 -0.60 24 2 191 0
30MAR26 90.00 P 4.59 4.59 4.59 4.19 -0.74 25 6 53 0
30MAR26 92.50 P 0.00 0.00 0.00 5.81 -1.05 25 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 7.65 -0.98 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.70 -1.40 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.93 -1.53 25 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 14.27 -1.67 25 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 16.71 -1.38 25 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.20 -1.25 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.70 -1.70 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.20 -2.01 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.70 -2.04 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.24 -0.03 26 0 15 0
29APR26 75.00 P 0.44 0.44 0.42 0.45 -0.05 26 10 49 +10
29APR26 77.50 P 0.00 0.00 0.00 0.74 -0.14 26 0 75 0
29APR26 80.00 P 0.00 0.00 0.00 1.19 -0.21 26 0 108 0
29APR26 82.50 P 0.00 0.00 0.00 1.83 -0.28 26 0 26 0
29APR26 85.00 P 0.00 0.00 0.00 2.67 -0.37 25 0 222 0
29APR26 87.50 P 0.00 0.00 0.00 3.72 -0.49 25 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 5.15 -0.54 26 0 76 0
29APR26 92.50 P 0.00 0.00 0.00 6.67 -0.67 26 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 8.40 -1.06 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 10.31 -0.82 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 12.38 -1.14 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.57 -1.37 26 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.87 -1.68 26 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.26 -1.19 26 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.71 -1.93 26 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.20 -2.01 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.20 -0.07 25 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.38 -0.11 25 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.65 -0.16 25 0 45 0
28MAY26 77.50 P 0.00 0.00 0.00 1.05 -0.21 25 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 1.60 -0.30 25 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 2.33 -0.39 25 0 0 0
28MAY26 85.00 P 3.66 3.79 3.66 3.26 -0.50 26 25 42 +25
28MAY26 87.50 P 4.32 4.32 4.32 4.39 -0.46 26 2 2 +2
28MAY26 90.00 P 0.00 0.00 0.00 5.57 -0.69 25 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 7.07 -1.02 25 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 8.76 -1.16 25 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.62 -1.29 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.62 -1.44 25 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.75 -1.57 25 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.99 -1.70 25 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.32 -1.81 25 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.73 - 25 0 0 -
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 0.00 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.21 0.00 25 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.37 -0.02 25 0 56 0
29JUN26 70.00 P 0.00 0.00 0.00 0.62 -0.05 25 0 967 0
29JUN26 72.50 P 0.00 0.00 0.00 0.99 -0.08 25 0 31 0
29JUN26 75.00 P 1.30 1.30 1.30 1.49 -0.04 25 1 34 -1
29JUN26 77.50 P 1.82 1.82 1.82 2.15 -0.06 25 4 5 -4
29JUN26 80.00 P 0.00 0.00 0.00 2.98 -0.10 25 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 3.99 -0.14 25 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.19 -0.19 25 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 6.56 -0.25 25 0 32 0
29JUN26 90.00 P 7.31 7.31 7.29 8.10 -0.30 25 10 137 0
29JUN26 92.50 P 0.00 0.00 0.00 9.82 -0.33 25 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.68 -0.46 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.65 -0.37 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.72 -0.39 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.88 -0.40 25 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.12 -0.39 25 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.42 -0.36 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.76 -0.33 25 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.13 -0.30 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.54 -0.31 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.03 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 -0.04 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.38 -0.05 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.60 -0.08 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.90 -0.13 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.30 -0.13 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.81 -0.16 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.44 -0.22 25 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.23 -0.24 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.17 -0.25 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.25 -0.30 25 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 6.46 -0.36 25 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 7.83 -0.38 25 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 9.35 -0.38 25 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 10.97 -0.43 25 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.73 -0.43 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.61 -0.42 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.56 -0.44 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.63 -0.39 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.76 -0.38 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.94 -0.36 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.20 -0.31 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.49 -0.27 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.83 -0.54 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 -0.16 25 0 3 0
30DEC26 65.00 P 0.99 0.99 0.99 1.02 -0.20 25 2 47 -2
30DEC26 67.50 P 0.00 0.00 0.00 1.42 -0.24 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.91 -0.28 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.53 -0.30 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.27 -0.37 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.11 -0.40 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.09 -0.43 25 0 157 0
30DEC26 82.50 P 0.00 0.00 0.00 6.21 -0.45 25 0 1 0
30DEC26 85.00 P 7.30 7.30 7.10 7.43 -0.51 25 12 32 -12
30DEC26 87.50 P 0.00 0.00 0.00 8.81 -0.48 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 10.29 -0.53 25 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 11.87 -0.53 25 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 13.59 -0.53 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.38 -0.74 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.29 -0.73 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.25 -0.80 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.33 -0.43 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.43 -0.55 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.63 -0.90 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.85 -0.83 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.13 -0.68 25 0 0 0
TOTAL PUT 379 8,513 +119
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$ 16.70
26FEB26 9.75 C 0.00 0.00 0.00 6.97 -0.11 83 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.72 -0.11 78 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.22 -0.11 69 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.72 -0.11 59 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.22 -0.11 48 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.72 -0.11 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 4.22 -0.11 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.72 -0.11 0 0 5 0
26FEB26 13.50 C 0.00 0.00 0.00 3.22 -0.11 0 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 2.73 -0.15 33 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 2.23 -0.16 26 0 47 0
26FEB26 15.00 C 1.79 1.79 1.79 1.76 -0.16 29 2 141 0
26FEB26 15.50 C 1.35 1.35 1.35 1.31 -0.11 29 70 84 -70
26FEB26 16.00 C 0.88 0.92 0.88 0.91 -0.11 28 150 428 -49
26FEB26 16.50 C 0.55 0.57 0.55 0.59 -0.09 28 4 431 -2
26FEB26 17.00 C 0.39 0.41 0.35 0.36 -0.07 29 103 818 +100
26FEB26 17.50 C 0.21 0.24 0.21 0.20 -0.06 29 31 2,124 -19
26FEB26 18.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 202 0
26FEB26 18.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 610 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 150 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 9 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.99 -0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.74 -0.28 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.24 -0.11 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.75 -0.11 43 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.25 -0.11 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.75 -0.11 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.26 -0.11 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.77 -0.09 33 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.29 -0.11 32 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.83 -0.10 33 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.38 -0.15 32 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.97 -0.10 32 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 1.60 -0.14 33 0 479 0
30MAR26 16.00 C 0.00 0.00 0.00 1.25 -0.09 32 0 254 0
30MAR26 16.50 C 0.00 0.00 0.00 0.97 -0.08 32 0 238 0
30MAR26 17.00 C 0.00 0.00 0.00 0.76 -0.06 33 0 945 0
30MAR26 17.50 C 0.56 0.56 0.56 0.56 -0.05 33 60 131 0
30MAR26 18.00 C 0.41 0.42 0.41 0.41 -0.05 33 24 432 +4
30MAR26 18.50 C 0.00 0.00 0.00 0.29 -0.04 33 0 202 0
30MAR26 19.00 C 0.00 0.00 0.00 0.20 -0.03 33 0 84 0
30MAR26 19.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 70 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 60 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.27 -0.30 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.77 -0.20 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.28 -0.11 32 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.79 -0.19 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.30 -0.19 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.83 -0.19 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.37 -0.18 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.93 -0.17 32 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.51 -0.17 32 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.13 -0.03 32 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.77 -0.15 32 0 144 0
29APR26 16.00 C 1.42 1.47 1.42 1.47 -0.07 32 153 371 +39
29APR26 16.50 C 1.20 1.20 1.20 1.18 -0.07 32 6 543 +6
29APR26 17.00 C 0.00 0.00 0.00 0.96 -0.07 32 0 543 0
29APR26 17.50 C 0.74 0.74 0.74 0.77 -0.06 33 10 11 +7
29APR26 18.00 C 0.59 0.63 0.59 0.60 -0.06 33 12 45 +2
29APR26 18.50 C 0.00 0.00 0.00 0.46 -0.05 32 0 6 0
29APR26 19.00 C 0.38 0.41 0.38 0.34 -0.05 32 31 49 +31
29APR26 19.50 C 0.00 0.00 0.00 0.26 -0.03 32 0 49 0
29APR26 20.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.84 -0.14 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.37 -0.12 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.91 -0.11 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.47 -0.10 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.05 -0.05 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.66 -0.09 33 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.29 -0.01 32 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.96 -0.05 33 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.65 -0.06 32 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 1.40 -0.04 33 0 613 0
28MAY26 17.00 C 0.00 0.00 0.00 1.16 -0.05 33 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.97 -0.03 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.79 -0.04 33 0 6 0
28MAY26 18.50 C 0.00 0.00 0.00 0.64 -0.03 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.51 -0.03 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.41 -0.02 33 0 8 0
28MAY26 20.00 C 0.00 0.00 0.00 0.32 -0.02 33 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.05 -0.11 31 0 0 0
29JUN26 10.00 C 6.76 6.76 6.76 6.80 -0.22 0 15 5 -15
29JUN26 10.50 C 0.00 0.00 0.00 6.31 -0.29 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.82 -0.28 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.34 -0.14 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.86 -0.25 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.39 -0.14 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.94 -0.08 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.51 -0.11 33 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.10 -0.12 33 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.71 -0.04 33 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.35 -0.09 33 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.02 -0.02 33 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.72 -0.01 32 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.46 -0.08 32 0 1,031 0
29JUN26 17.00 C 0.00 0.00 0.00 1.22 -0.08 32 0 630 0
29JUN26 17.50 C 0.00 0.00 0.00 1.01 -0.07 32 0 228 0
29JUN26 18.00 C 0.92 0.92 0.92 0.84 -0.06 32 15 363 +15
29JUN26 18.50 C 0.78 0.78 0.78 0.69 -0.05 32 15 34 +15
29JUN26 19.00 C 0.00 0.00 0.00 0.56 -0.04 32 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.37 -0.02 33 0 7 0
29JUN26 21.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 7.05 -0.11 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.80 -0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.31 -0.29 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.83 -0.27 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.35 -0.16 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.89 -0.22 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.44 -0.16 33 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.00 -0.16 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.60 -0.13 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.21 -0.16 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.85 -0.16 32 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 2.52 -0.14 32 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 2.22 -0.13 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.94 -0.15 32 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.70 -0.14 32 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.48 -0.12 32 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.29 -0.11 32 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 1.11 -0.10 32 0 48 0
29SEP26 18.50 C 0.00 0.00 0.00 0.97 -0.09 33 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 -0.08 32 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.72 -0.07 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.61 -0.06 32 0 14 0
29SEP26 21.00 C 0.60 0.60 0.60 0.45 -0.05 33 1 209 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.06 -0.10 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.81 -0.21 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.33 -0.27 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.85 -0.25 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.39 -0.13 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.95 -0.16 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.52 -0.15 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.12 -0.11 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.74 -0.16 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.39 -0.14 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.06 -0.12 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.75 -0.15 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.48 -0.14 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.22 -0.14 32 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.00 -0.13 32 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.79 -0.12 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.60 -0.11 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.43 -0.10 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.28 -0.09 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.14 -0.08 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.01 -0.07 33 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 0.90 -0.07 32 0 91 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 -0.05 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.55 -0.05 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
TOTAL CALL 702 15,555 +64
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 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 75 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 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 0.00 29 0 334 0
26FEB26 15.00 P 0.03 0.03 0.03 0.04 0.00 30 23 177 0
26FEB26 15.50 P 0.00 0.00 0.00 0.08 0.00 28 0 226 0
26FEB26 16.00 P 0.17 0.17 0.17 0.18 0.00 28 70 293 -55
26FEB26 16.50 P 0.33 0.33 0.33 0.37 +0.03 29 24 98 +3
26FEB26 17.00 P 0.00 0.00 0.00 0.63 +0.04 29 0 33 0
26FEB26 17.50 P 0.00 0.00 0.00 0.98 +0.05 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.37 +0.03 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.83 +0.04 29 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.30 +0.11 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.30 -0.07 0 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 43 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 0.00 34 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 0.00 34 0 313 0
30MAR26 14.00 P 0.08 0.08 0.08 0.07 0.00 33 3 528 -3
30MAR26 14.50 P 0.00 0.00 0.00 0.12 0.00 32 0 140 0
30MAR26 15.00 P 0.20 0.20 0.20 0.20 +0.01 32 7 375 +7
30MAR26 15.50 P 0.00 0.00 0.00 0.32 +0.01 32 0 125 0
30MAR26 16.00 P 0.00 0.00 0.00 0.49 +0.03 32 0 196 0
30MAR26 16.50 P 0.69 0.70 0.69 0.70 +0.04 32 26 170 +26
30MAR26 17.00 P 0.00 0.00 0.00 0.96 +0.04 32 0 156 0
30MAR26 17.50 P 0.00 0.00 0.00 1.28 +0.05 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.63 +0.01 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.02 +0.09 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.44 +0.09 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.88 +0.01 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.34 0.00 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.30 -0.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.30 -0.07 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.30 -0.04 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.30 -0.07 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.30 +0.11 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.30 +0.11 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.30 -0.06 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.30 +0.11 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 31 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 0.00 32 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.09 0.00 32 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.14 0.00 32 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 0.00 31 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 451 0
29APR26 15.50 P 0.00 0.00 0.00 0.46 +0.01 31 0 100 0
29APR26 16.00 P 0.61 0.61 0.61 0.65 +0.03 31 70 292 +45
29APR26 16.50 P 0.83 0.83 0.83 0.87 +0.04 31 13 513 +13
29APR26 17.00 P 1.08 1.17 1.08 1.13 +0.03 31 404 859 +306
29APR26 17.50 P 0.00 0.00 0.00 1.45 +0.05 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.78 0.00 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.15 +0.01 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.54 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.96 +0.08 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.40 +0.06 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.33 -0.03 32 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.30 -0.05 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.30 -0.07 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
28MAY26 13.50 P 0.15 0.15 0.15 0.15 +0.02 32 14 56 +14
28MAY26 14.00 P 0.00 0.00 0.00 0.22 +0.02 32 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 0.32 +0.02 32 0 7 0
28MAY26 15.00 P 0.00 0.00 0.00 0.45 +0.03 32 0 37 0
28MAY26 15.50 P 0.00 0.00 0.00 0.61 +0.04 32 0 15 0
28MAY26 16.00 P 0.77 0.77 0.77 0.80 +0.05 32 1 500 0
28MAY26 16.50 P 0.00 0.00 0.00 1.03 +0.05 32 0 534 0
28MAY26 17.00 P 1.24 1.24 1.24 1.31 +0.07 32 10 35 +10
28MAY26 17.50 P 0.00 0.00 0.00 1.62 +0.07 33 0 57 0
28MAY26 18.00 P 0.00 0.00 0.00 1.94 +0.07 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.29 +0.02 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.67 +0.01 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.07 +0.01 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.49 0.00 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.38 -0.03 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.32 -0.03 32 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.30 -0.07 0 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 0.02 +0.01 33 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 0.06 +0.01 33 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 0.00 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 0.00 32 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 316 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 +0.03 32 0 269 0
29JUN26 14.00 P 0.00 0.00 0.00 0.44 +0.05 33 0 583 0
29JUN26 14.50 P 0.00 0.00 0.00 0.59 +0.06 33 0 211 0
29JUN26 15.00 P 0.00 0.00 0.00 0.77 +0.08 33 0 129 0
29JUN26 15.50 P 0.00 0.00 0.00 0.97 +0.08 32 0 204 0
29JUN26 16.00 P 1.14 1.14 1.14 1.21 +0.09 32 25 220 +25
29JUN26 16.50 P 0.00 0.00 0.00 1.49 +0.12 33 0 513 0
29JUN26 17.00 P 1.70 1.70 1.70 1.78 +0.13 32 25 510 0
29JUN26 17.50 P 0.00 0.00 0.00 2.10 +0.13 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.46 +0.13 33 0 7 0
29JUN26 18.50 P 0.00 0.00 0.00 2.83 +0.07 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.21 +0.08 32 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.63 +0.13 33 0 0 0
29JUN26 20.00 P 3.91 4.00 3.91 4.05 +0.04 33 25 15 +5
29JUN26 21.00 P 0.00 0.00 0.00 4.93 +0.15 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.85 +0.14 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.79 +0.19 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.75 +0.18 32 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.72 +0.18 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 0.00 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 0.00 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 +0.02 33 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 +0.02 32 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.54 +0.03 32 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 0.69 +0.03 32 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.86 +0.04 32 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 1.07 +0.06 33 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.29 +0.06 32 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.53 +0.07 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.81 +0.09 32 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.10 +0.10 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.42 +0.11 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.76 +0.14 33 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.11 +0.12 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.48 +0.12 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.87 +0.13 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.27 +0.10 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.11 +0.12 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.99 +0.11 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.90 +0.11 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 0.00 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 +0.02 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 +0.03 33 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 +0.03 33 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.73 +0.04 32 0 20 0
30DEC26 14.00 P 0.00 0.00 0.00 0.90 +0.05 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.09 +0.06 32 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.30 +0.07 32 0 184 0
30DEC26 15.50 P 0.00 0.00 0.00 1.54 +0.08 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 +0.08 32 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.06 +0.10 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.35 +0.11 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.67 +0.13 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.99 +0.14 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.34 +0.15 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.70 +0.12 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.07 +0.11 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.47 +0.12 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.28 +0.13 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.12 +0.10 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.01 +0.09 33 0 0 0
TOTAL PUT 740 14,996 +396
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$ 92.15
06FEB26 70.00 C 0.00 0.00 0.00 22.16 - 0 0 0 -
06FEB26 72.50 C 0.00 0.00 0.00 19.66 -1.04 0 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 17.16 -1.05 0 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 14.66 -1.06 0 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 12.16 -1.23 0 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 9.66 -1.06 0 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 7.17 -1.30 44 0 0 0
06FEB26 87.50 C 4.29 5.03 4.29 4.71 -1.23 40 57 87 +57
06FEB26 90.00 C 2.52 2.79 1.71 2.42 -1.17 36 163 136 +77
06FEB26 92.50 C 0.97 1.10 0.53 0.91 -0.80 39 644 362 +178
06FEB26 95.00 C 0.25 0.35 0.15 0.23 -0.41 40 648 2,512 -52
06FEB26 97.50 C 0.09 0.12 0.05 0.04 -0.13 41 274 612 -87
06FEB26 100.00 C 0.06 0.06 0.01 0.01 -0.02 46 141 1,365 -22
06FEB26 102.50 C 0.03 0.03 0.03 0.01 0.00 58 27 911 -27
06FEB26 105.00 C 0.01 0.01 0.01 0.01 0.00 70 98 1,008 0
06FEB26 107.50 C 0.01 0.01 0.01 0.01 0.00 81 1 457 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 826 0
06FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 505 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 112 0 534 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 130 0 12 0
13FEB26 70.00 C 0.00 0.00 0.00 22.20 - 54 0 0 -
13FEB26 72.50 C 0.00 0.00 0.00 19.70 -1.57 0 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 17.20 -1.58 0 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 14.71 -1.05 41 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 12.21 -1.18 33 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 9.75 -1.04 35 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 7.37 -1.10 35 0 0 0
13FEB26 87.50 C 4.94 5.08 4.94 5.08 -1.20 32 32 32 +2
13FEB26 90.00 C 3.01 3.43 2.63 3.23 -0.99 33 313 202 +137
13FEB26 92.50 C 1.88 2.03 1.40 1.87 -0.70 34 309 758 +126
13FEB26 95.00 C 0.85 1.06 0.68 0.96 -0.45 35 247 553 +117
13FEB26 97.50 C 0.48 0.57 0.33 0.46 -0.22 36 599 465 -1
13FEB26 100.00 C 0.31 0.31 0.21 0.18 -0.11 35 138 469 +47
13FEB26 102.50 C 0.16 0.17 0.14 0.07 -0.04 36 28 109 +10
13FEB26 105.00 C 0.11 0.11 0.10 0.02 -0.02 35 117 228 +117
13FEB26 107.50 C 0.07 0.07 0.07 0.01 -0.01 38 20 73 +20
13FEB26 110.00 C 0.03 0.04 0.03 0.01 0.00 43 290 847 +269
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
13FEB26 120.00 C 0.01 0.01 0.01 0.01 0.00 61 12 12 +12
26FEB26 70.00 C 21.67 22.16 21.49 22.20 -1.19 0 250 1,363 -200
26FEB26 72.50 C 0.00 0.00 0.00 19.70 -1.57 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.29 -1.49 33 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 14.81 -1.05 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.38 -1.03 32 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 10.03 -1.00 32 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.80 -1.10 31 0 6 0
26FEB26 87.50 C 5.70 5.70 5.45 5.68 -1.09 29 2 251 +2
26FEB26 90.00 C 3.85 4.33 3.40 4.04 -0.89 30 688 674 +437
26FEB26 92.50 C 2.50 3.01 2.20 2.73 -0.75 31 374 656 +101
26FEB26 95.00 C 1.70 1.99 1.40 1.76 -0.49 31 570 3,965 +252
26FEB26 97.50 C 1.15 1.21 0.88 1.12 -0.34 32 403 3,802 +138
26FEB26 100.00 C 0.71 0.78 0.56 0.64 -0.22 32 573 8,492 -179
26FEB26 102.50 C 0.46 0.50 0.37 0.34 -0.14 32 386 5,249 +330
26FEB26 105.00 C 0.37 0.37 0.28 0.17 -0.09 32 212 7,584 +4
26FEB26 107.50 C 0.29 0.29 0.22 0.09 -0.04 32 184 9,387 -51
26FEB26 110.00 C 0.20 0.22 0.16 0.04 -0.03 32 357 13,262 +76
26FEB26 112.50 C 0.15 0.15 0.15 0.02 -0.01 33 1 2,759 -1
26FEB26 115.00 C 0.13 0.15 0.13 0.01 -0.01 33 23 5,921 -23
26FEB26 117.50 C 0.10 0.13 0.10 0.01 0.00 36 31 2,452 -9
26FEB26 120.00 C 0.09 0.10 0.09 0.01 0.00 39 203 8,024 +125
26FEB26 122.50 C 0.07 0.07 0.07 0.01 0.00 41 2 446 -2
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 876 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,056 0
26FEB26 130.00 C 0.05 0.05 0.05 0.01 0.00 49 11 1,567 -11
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 542 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 824 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,068 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,297 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 86 0 370 0
26FEB26 177.50 C 0.02 0.02 0.02 0.01 0.00 88 20 6 -20
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 42.35 -1.70 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.86 -1.36 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.37 -1.32 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.89 -1.67 0 0 2 0
30MAR26 60.00 C 0.00 0.00 0.00 32.43 -1.47 45 0 3 0
30MAR26 62.50 C 0.00 0.00 0.00 30.00 -1.66 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.56 -1.20 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.14 -1.66 46 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 22.72 -1.58 43 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 20.34 -1.48 42 0 277 0
30MAR26 75.00 C 0.00 0.00 0.00 17.84 -1.57 37 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 15.61 -1.46 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.49 -1.18 37 0 110 0
30MAR26 82.50 C 0.00 0.00 0.00 11.47 -1.03 37 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 9.60 -0.91 36 0 1,549 0
30MAR26 87.50 C 0.00 0.00 0.00 7.92 -0.90 36 0 16 0
30MAR26 90.00 C 6.47 6.70 5.95 6.46 -0.79 36 518 1,467 +445
30MAR26 92.50 C 4.90 5.50 4.76 5.23 -0.71 36 178 983 +147
30MAR26 95.00 C 3.90 4.50 3.82 4.21 -0.55 37 79 1,793 -49
30MAR26 97.50 C 3.03 3.45 3.00 3.36 -0.45 37 79 15,431 +8
30MAR26 100.00 C 2.41 2.85 2.35 2.63 -0.37 37 2,106 7,791 +2,065
30MAR26 102.50 C 2.00 2.19 1.90 2.01 -0.30 37 969 8,852 0
30MAR26 105.00 C 1.70 1.81 1.50 1.51 -0.25 37 338 18,653 +139
30MAR26 107.50 C 1.38 1.47 1.21 1.13 -0.19 37 128 2,271 +21
30MAR26 110.00 C 1.04 1.10 0.99 0.83 -0.15 37 480 17,803 +204
30MAR26 112.50 C 0.88 0.96 0.79 0.60 -0.12 37 275 2,950 -89
30MAR26 115.00 C 0.75 0.83 0.70 0.43 -0.09 37 76 8,351 -35
30MAR26 117.50 C 0.65 0.69 0.60 0.31 -0.07 37 1,150 5,460 +128
30MAR26 120.00 C 0.56 0.60 0.53 0.22 -0.05 37 2,103 11,954 -383
30MAR26 122.50 C 0.48 0.48 0.46 0.15 -0.04 37 4 2,669 0
30MAR26 125.00 C 0.45 0.45 0.42 0.11 -0.02 37 58 14,486 +1
30MAR26 127.50 C 0.41 0.41 0.41 0.07 -0.02 37 11 2,671 0
30MAR26 130.00 C 0.37 0.37 0.34 0.05 -0.02 37 47 8,665 +13
30MAR26 132.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 2,523 0
30MAR26 135.00 C 0.30 0.30 0.30 0.03 0.00 38 2 15,533 0
30MAR26 137.50 C 0.30 0.30 0.30 0.02 0.00 38 25 1,461 +24
30MAR26 140.00 C 0.26 0.26 0.26 0.01 0.00 37 14 10,866 -12
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 602 0
30MAR26 145.00 C 0.23 0.23 0.21 0.01 0.00 40 127 5,348 +112
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,528 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9,421 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,979 0
30MAR26 155.00 C 0.14 0.14 0.14 0.01 0.00 45 100 1,197 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,886 0
30MAR26 160.00 C 0.13 0.13 0.13 0.01 0.00 48 100 6,434 +14
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 145 0
30MAR26 170.00 C 0.08 0.10 0.08 0.01 0.00 52 575 2,342 -6
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 416 0
30MAR26 175.00 C 0.10 0.10 0.10 0.01 0.00 55 55 12,799 +52
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 354 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 67 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 68 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 72 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 77 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 78 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 83 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 85 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 87 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 89 0 69 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 92 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 93 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 94 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 97 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 99 0 355 0
29APR26 50.00 C 0.00 0.00 0.00 42.54 -1.72 55 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 40.06 -1.72 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 37.60 -1.72 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 35.16 -1.75 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 32.73 -1.69 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 30.31 -1.61 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 27.92 -1.58 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 25.52 -1.56 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.14 -1.18 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.63 -1.36 36 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.42 -1.30 36 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.30 -0.93 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.31 -0.89 36 0 64 0
29APR26 82.50 C 0.00 0.00 0.00 12.45 -0.84 36 0 0 0
29APR26 85.00 C 10.64 10.79 10.64 10.71 -0.81 36 204 324 +204
29APR26 87.50 C 0.00 0.00 0.00 9.08 -0.86 35 0 253 0
29APR26 90.00 C 7.81 7.85 7.00 7.77 -0.67 36 194 628 +168
29APR26 92.50 C 6.59 6.68 6.27 6.47 -0.67 36 309 467 +171
29APR26 95.00 C 5.10 5.37 4.90 5.44 -0.66 36 41 837 +30
29APR26 97.50 C 4.42 4.44 4.42 4.55 -0.49 36 21 1,826 +4
29APR26 100.00 C 3.65 3.92 3.65 3.77 -0.42 37 154 2,666 +61
29APR26 102.50 C 3.15 3.30 3.00 3.06 -0.36 36 192 8,184 +1
29APR26 105.00 C 2.49 2.74 2.49 2.46 -0.32 36 136 1,004 +35
29APR26 107.50 C 2.07 2.38 2.04 1.97 -0.26 36 911 1,498 +548
29APR26 110.00 C 1.82 2.02 1.73 1.56 -0.22 36 346 697 +154
29APR26 112.50 C 1.48 1.67 1.48 1.23 -0.18 36 475 746 +453
29APR26 115.00 C 1.31 1.43 1.25 0.96 -0.16 36 224 1,516 +1
29APR26 117.50 C 1.10 1.13 1.08 0.75 -0.12 36 189 307 +87
29APR26 120.00 C 0.97 1.10 0.97 0.58 -0.10 36 12 859 0
29APR26 122.50 C 0.00 0.00 0.00 0.45 -0.08 36 0 158 0
29APR26 125.00 C 0.00 0.00 0.00 0.34 -0.07 36 0 301 0
29APR26 127.50 C 0.00 0.00 0.00 0.26 -0.05 36 0 163 0
29APR26 130.00 C 0.64 0.64 0.64 0.20 -0.04 36 8 339 0
29APR26 132.50 C 0.00 0.00 0.00 0.15 -0.03 36 0 228 0
29APR26 135.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 1,616 0
29APR26 140.00 C 0.47 0.47 0.47 0.07 -0.01 37 5 2,833 0
29APR26 142.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 8,643 0
29APR26 145.00 C 0.40 0.40 0.40 0.04 -0.01 37 5 3,480 0
29APR26 147.50 C 0.37 0.37 0.37 0.03 -0.01 37 5 7 +5
29APR26 150.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,069 0
28MAY26 50.00 C 0.00 0.00 0.00 42.73 -1.69 54 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 40.29 -1.55 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 37.86 -1.54 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 35.44 -1.55 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 33.03 -1.53 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 30.64 -1.52 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 28.26 -1.55 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 25.92 -1.52 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.65 -1.43 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.43 -1.12 39 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 19.28 -1.27 38 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.09 -1.39 36 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 15.20 -0.81 36 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 13.44 -0.76 36 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.81 -0.71 36 0 0 0
28MAY26 87.50 C 9.71 9.71 9.71 10.23 -0.85 36 30 47 +30
28MAY26 90.00 C 0.00 0.00 0.00 8.88 -0.76 36 0 0 0
28MAY26 92.50 C 7.54 7.54 7.48 7.72 -0.62 36 60 76 +60
28MAY26 95.00 C 6.26 6.63 6.18 6.61 -0.61 36 70 99 +42
28MAY26 97.50 C 0.00 0.00 0.00 5.78 -0.46 37 0 0 0
28MAY26 100.00 C 4.60 5.02 4.60 4.94 -0.39 37 102 123 +51
28MAY26 102.50 C 4.08 4.08 4.08 4.17 -0.34 37 2 32 +2
28MAY26 105.00 C 3.48 3.48 3.48 3.50 -0.30 37 15 53 -7
28MAY26 107.50 C 3.06 3.26 3.00 2.93 -0.25 37 373 390 +329
28MAY26 110.00 C 2.72 2.72 2.61 2.43 -0.22 37 140 144 +112
28MAY26 112.50 C 0.00 0.00 0.00 2.02 -0.18 37 0 83 0
28MAY26 115.00 C 0.00 0.00 0.00 1.66 -0.16 37 0 30 0
28MAY26 117.50 C 0.00 0.00 0.00 1.37 -0.13 37 0 40 0
28MAY26 120.00 C 1.58 1.58 1.58 1.12 -0.11 37 40 50 +40
28MAY26 122.50 C 1.42 1.43 1.39 0.91 -0.10 37 1,000 1,000 +1,000
28MAY26 125.00 C 1.20 1.20 1.20 0.74 -0.08 37 40 52 +40
28MAY26 127.50 C 0.00 0.00 0.00 0.60 -0.06 37 0 0 0
28MAY26 130.00 C 1.11 1.11 1.11 0.49 -0.05 37 100 130 +100
28MAY26 132.50 C 0.00 0.00 0.00 0.39 -0.04 36 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 0.25 -0.03 36 0 30 0
28MAY26 140.00 C 0.00 0.00 0.00 0.20 -0.02 36 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 30 0
28MAY26 147.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 42.73 -1.87 37 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 40.63 -1.55 52 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 38.22 -1.42 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 35.44 -1.80 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 33.46 -1.45 46 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 31.11 -1.44 44 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 28.81 -1.43 43 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 26.55 -1.12 42 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 24.36 -1.23 41 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 22.23 -1.32 40 0 71 0
29JUN26 75.00 C 0.00 0.00 0.00 20.19 -1.28 39 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 18.24 -1.25 39 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 16.75 -0.87 40 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 14.60 -1.23 37 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 13.04 -0.76 37 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 11.52 -0.84 37 0 4 0
29JUN26 90.00 C 10.01 10.01 9.69 10.22 -0.66 37 60 137 +60
29JUN26 92.50 C 9.05 9.05 8.55 9.06 -0.73 37 47 78 +47
29JUN26 95.00 C 7.82 7.82 7.51 8.04 -0.71 38 60 1,259 +16
29JUN26 97.50 C 6.89 6.89 6.59 7.11 -0.49 38 106 2,738 +40
29JUN26 100.00 C 5.97 6.29 5.97 6.30 -0.48 38 11 9,109 -1
29JUN26 102.50 C 5.24 5.62 5.18 5.48 -0.46 38 63 3,160 -20
29JUN26 105.00 C 4.85 4.85 4.50 4.75 -0.42 38 3 14,375 +1
29JUN26 107.50 C 4.38 4.38 4.38 4.11 -0.38 38 5 2,468 +5
29JUN26 110.00 C 3.67 3.94 3.67 3.55 -0.33 38 511 7,508 +281
29JUN26 112.50 C 3.49 3.49 3.23 3.05 -0.30 38 8 1,096 0
29JUN26 115.00 C 2.89 3.00 2.89 2.62 -0.27 38 18 8,422 +15
29JUN26 117.50 C 0.00 0.00 0.00 2.24 -0.24 38 0 3,336 0
29JUN26 120.00 C 2.35 2.61 2.29 1.91 -0.21 38 1,091 6,774 -31
29JUN26 122.50 C 2.06 2.34 2.06 1.63 -0.19 38 51 2,405 +50
29JUN26 125.00 C 0.00 0.00 0.00 1.38 -0.17 38 0 7,356 0
29JUN26 127.50 C 1.85 1.85 1.85 1.17 -0.15 38 50 1,366 +25
29JUN26 130.00 C 1.61 1.95 1.61 0.99 -0.13 38 27 9,250 +3
29JUN26 132.50 C 1.43 1.43 1.43 0.84 -0.11 38 1 1,355 0
29JUN26 135.00 C 1.35 1.35 1.35 0.71 -0.10 38 5 2,352 -5
29JUN26 137.50 C 0.00 0.00 0.00 0.60 -0.08 38 0 434 0
29JUN26 140.00 C 1.15 1.18 1.09 0.50 -0.08 38 24 2,201 -5
29JUN26 142.50 C 0.00 0.00 0.00 0.42 -0.07 38 0 883 0
29JUN26 145.00 C 1.05 1.05 1.05 0.35 -0.06 38 1 2,645 +1
29JUN26 147.50 C 0.90 0.90 0.90 0.30 -0.04 38 2 741 0
29JUN26 150.00 C 0.85 0.94 0.85 0.25 -0.04 38 3 3,058 0
29JUN26 152.50 C 0.00 0.00 0.00 0.21 -0.03 38 0 385 0
29JUN26 155.00 C 0.82 0.82 0.82 0.17 -0.03 37 1 301 -1
29JUN26 157.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 536 0
29JUN26 160.00 C 0.70 0.70 0.70 0.12 -0.02 38 13 800 -7
29JUN26 162.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 155 0
29JUN26 167.50 C 0.58 0.58 0.58 0.07 -0.02 38 2 841 +2
29JUN26 170.00 C 0.50 0.50 0.50 0.06 -0.01 38 1 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 210 0
29JUN26 180.00 C 0.44 0.44 0.44 0.02 -0.01 36 10 377 +10
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 36 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 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 38 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 0.30 0.30 0.29 0.01 0.00 39 41 2,259 +1
29SEP26 50.00 C 0.00 0.00 0.00 43.90 -1.20 52 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 41.55 -1.45 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.24 -1.54 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.32 -2.10 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.74 -1.20 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.58 -1.14 45 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 30.45 -1.24 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.39 -1.18 43 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 26.39 -1.15 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.44 -1.15 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.60 -1.12 41 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 20.83 -1.12 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 19.15 -1.11 40 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 17.57 -1.10 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 16.05 -1.00 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 14.72 -0.91 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.48 -0.96 39 0 41 0
29SEP26 92.50 C 0.00 0.00 0.00 12.30 -0.72 39 0 95 0
29SEP26 95.00 C 0.00 0.00 0.00 11.27 -0.65 39 0 1,678 0
29SEP26 97.50 C 0.00 0.00 0.00 10.34 -0.52 40 0 2,091 0
29SEP26 100.00 C 9.18 9.60 9.18 9.48 -0.45 40 27 5,047 +16
29SEP26 102.50 C 0.00 0.00 0.00 8.70 -0.39 40 0 2,596 0
29SEP26 105.00 C 7.75 7.75 7.75 7.93 -0.35 40 6 1,990 -6
29SEP26 107.50 C 7.05 7.05 7.05 7.19 -0.32 40 50 1,383 0
29SEP26 110.00 C 6.29 6.29 6.29 6.52 -0.28 40 3 2,242 0
29SEP26 112.50 C 0.00 0.00 0.00 5.90 -0.26 40 0 664 0
29SEP26 115.00 C 0.00 0.00 0.00 5.33 -0.24 40 0 1,730 0
29SEP26 117.50 C 0.00 0.00 0.00 4.82 -0.21 40 0 715 0
29SEP26 120.00 C 4.61 4.80 4.46 4.35 -0.19 40 10 2,064 -3
29SEP26 122.50 C 0.00 0.00 0.00 3.92 -0.18 40 0 931 0
29SEP26 125.00 C 4.10 4.10 4.10 3.53 -0.16 40 2 1,223 +2
29SEP26 127.50 C 0.00 0.00 0.00 3.18 -0.15 40 0 226 0
29SEP26 130.00 C 3.40 3.40 3.40 2.86 -0.13 40 3 2,658 0
29SEP26 132.50 C 0.00 0.00 0.00 2.58 -0.11 40 0 101 0
29SEP26 135.00 C 0.00 0.00 0.00 2.32 -0.10 40 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 2.08 -0.09 40 0 76 0
29SEP26 140.00 C 0.00 0.00 0.00 1.87 -0.08 40 0 608 0
29SEP26 142.50 C 0.00 0.00 0.00 1.68 -0.07 40 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 1.51 -0.06 40 0 203 0
29SEP26 147.50 C 0.00 0.00 0.00 1.35 -0.06 40 0 196 0
29SEP26 150.00 C 0.00 0.00 0.00 1.21 -0.06 40 0 109 0
29SEP26 152.50 C 0.00 0.00 0.00 1.09 -0.04 40 0 71 0
29SEP26 155.00 C 0.00 0.00 0.00 0.95 -0.07 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 0.87 -0.04 39 0 1,140 0
29SEP26 160.00 C 0.00 0.00 0.00 0.76 -0.06 39 0 204 0
30DEC26 70.00 C 0.00 0.00 0.00 28.25 - 43 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 26.44 -1.09 42 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 24.70 -1.01 42 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 23.05 -1.11 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.48 -0.92 41 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 20.00 -0.87 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 18.60 -1.09 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.30 -1.06 40 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 16.54 -0.56 42 0 37 0
30DEC26 92.50 C 14.56 14.56 14.50 14.95 -0.89 40 11 211 +10
30DEC26 95.00 C 14.62 14.62 13.23 13.96 -0.66 40 7 1,207 0
30DEC26 97.50 C 12.55 12.77 12.55 12.98 -0.63 40 5 1,013 +5
30DEC26 100.00 C 11.90 12.20 11.80 12.08 -0.55 40 27 2,769 +13
30DEC26 102.50 C 10.65 10.65 10.65 11.26 -0.49 41 1 478 +1
30DEC26 105.00 C 0.00 0.00 0.00 10.50 -0.46 41 0 895 0
30DEC26 107.50 C 9.74 9.74 9.74 9.79 -0.39 41 1 173 0
30DEC26 110.00 C 0.00 0.00 0.00 9.10 -0.33 41 0 408 0
30DEC26 112.50 C 0.00 0.00 0.00 8.43 -0.30 41 0 77 0
30DEC26 115.00 C 0.00 0.00 0.00 7.80 -0.28 41 0 156 0
30DEC26 117.50 C 0.00 0.00 0.00 7.21 -0.27 41 0 196 0
30DEC26 120.00 C 6.91 6.91 6.91 6.67 -0.24 41 5 391 +5
30DEC26 122.50 C 6.40 6.40 6.40 6.17 -0.22 41 7 399 -5
30DEC26 125.00 C 6.00 6.50 5.86 5.70 -0.21 41 99 548 +92
30DEC26 127.50 C 5.60 5.60 5.60 5.27 -0.19 41 46 280 +46
30DEC26 130.00 C 5.30 5.54 5.30 4.86 -0.18 41 49 557 +2
30DEC26 132.50 C 4.94 4.94 4.94 4.49 -0.16 41 10 364 +10
30DEC26 135.00 C 0.00 0.00 0.00 4.15 -0.15 41 0 110 0
30DEC26 137.50 C 0.00 0.00 0.00 3.83 -0.14 41 0 154 0
30DEC26 140.00 C 4.14 4.14 4.14 3.53 -0.13 40 1 102 +1
30DEC26 142.50 C 0.00 0.00 0.00 3.26 -0.12 40 0 127 0
30DEC26 145.00 C 0.00 0.00 0.00 3.01 -0.11 40 0 113 0
30DEC26 147.50 C 3.67 3.67 3.67 2.78 -0.10 40 42 50 +41
30DEC26 150.00 C 0.00 0.00 0.00 2.56 -0.09 40 0 437 0
30DEC26 152.50 C 0.00 0.00 0.00 2.30 -0.15 40 0 574 0
30DEC26 155.00 C 0.00 0.00 0.00 2.12 -0.14 40 0 387 0
30DEC26 157.50 C 0.00 0.00 0.00 1.95 -0.13 40 0 294 0
30DEC26 160.00 C 2.70 2.90 2.70 1.86 -0.06 40 12 356 +10
TOTAL CALL 26,087 526,738 +9,196
06FEB26 70.00 P 0.00 0.00 0.00 0.01 - 140 0 0 -
06FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
06FEB26 80.00 P 0.02 0.02 0.02 0.01 0.00 76 200 200 +200
06FEB26 82.50 P 0.03 0.04 0.03 0.01 0.00 62 250 250 +250
06FEB26 85.00 P 0.10 0.10 0.07 0.01 0.00 46 70 135 +50
06FEB26 87.50 P 0.17 0.24 0.09 0.05 0.00 41 231 236 +98
06FEB26 90.00 P 0.61 0.80 0.35 0.33 +0.05 40 584 1,489 +191
06FEB26 92.50 P 1.45 2.00 1.14 1.31 +0.35 41 445 2,150 -200
06FEB26 95.00 P 3.40 4.22 2.94 3.15 +0.82 45 128 903 -67
06FEB26 97.50 P 6.19 6.41 5.27 5.53 +1.02 58 40 1,559 -38
06FEB26 100.00 P 8.70 8.70 7.76 8.09 +1.19 82 67 575 -63
06FEB26 102.50 P 11.40 11.40 11.40 10.59 +1.23 101 2 248 -22
06FEB26 105.00 P 0.00 0.00 0.00 13.09 +1.04 117 0 0 -22
06FEB26 107.50 P 0.00 0.00 0.00 15.59 +1.29 133 0 0 -1
06FEB26 110.00 P 0.00 0.00 0.00 18.08 +1.27 147 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 20.58 +1.26 161 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 23.08 +1.28 175 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 25.58 +1.27 188 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 28.08 +1.28 202 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
13FEB26 75.00 P 0.07 0.07 0.07 0.01 0.00 51 1 1 +1
13FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
13FEB26 82.50 P 0.16 0.18 0.13 0.05 +0.02 36 40 40 +40
13FEB26 85.00 P 0.34 0.34 0.25 0.17 +0.06 36 25 59 +21
13FEB26 87.50 P 0.59 0.80 0.51 0.49 +0.15 36 109 247 +44
13FEB26 90.00 P 1.25 1.67 1.08 1.15 +0.30 36 171 1,480 +16
13FEB26 92.50 P 2.42 2.67 2.10 2.28 +0.60 36 301 1,248 +91
13FEB26 95.00 P 4.09 4.65 4.02 3.89 +0.77 37 112 1,542 +12
13FEB26 97.50 P 0.00 0.00 0.00 5.91 +1.16 40 0 198 0
13FEB26 100.00 P 8.60 8.60 8.33 8.09 +0.96 40 14 93 +10
13FEB26 102.50 P 0.00 0.00 0.00 10.59 +1.23 49 0 3 0
13FEB26 105.00 P 0.00 0.00 0.00 13.09 +1.04 57 0 5 0
13FEB26 107.50 P 0.00 0.00 0.00 15.59 +1.29 64 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 18.08 +1.27 71 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 20.58 +1.26 78 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 23.10 +1.30 86 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 25.58 +1.27 91 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 28.10 +1.30 98 0 0 0
26FEB26 70.00 P 0.05 0.07 0.05 0.01 0.00 42 65 727 +20
26FEB26 72.50 P 0.10 0.10 0.09 0.01 0.00 37 72 136 +61
26FEB26 75.00 P 0.11 0.11 0.11 0.01 0.00 32 38 756 +8
26FEB26 77.50 P 0.17 0.21 0.17 0.04 +0.01 33 19 612 +17
26FEB26 80.00 P 0.21 0.33 0.21 0.10 +0.02 32 70 2,350 +65
26FEB26 82.50 P 0.42 0.53 0.37 0.25 +0.06 32 138 1,211 +8
26FEB26 85.00 P 0.75 0.90 0.64 0.55 +0.11 32 640 3,899 +296
26FEB26 87.50 P 1.30 1.48 1.08 1.09 +0.21 32 1,124 10,505 +199
26FEB26 90.00 P 2.00 2.42 1.80 1.92 +0.40 32 2,131 21,649 +945
26FEB26 92.50 P 3.00 3.70 2.85 3.11 +0.61 33 742 7,584 +399
26FEB26 95.00 P 4.62 5.71 4.40 4.64 +0.85 33 246 9,766 -80
26FEB26 97.50 P 6.80 7.30 6.35 6.47 +0.91 34 769 9,138 -311
26FEB26 100.00 P 9.20 9.50 8.63 8.59 +0.99 36 206 12,078 -72
26FEB26 102.50 P 11.51 11.90 11.20 10.59 +0.75 32 132 4,664 +1
26FEB26 105.00 P 14.25 15.25 13.70 13.09 +1.04 38 9 2,795 0
26FEB26 107.50 P 0.00 0.00 0.00 15.59 +1.25 43 0 575 0
26FEB26 110.00 P 0.00 0.00 0.00 18.08 +0.77 47 0 505 -184
26FEB26 112.50 P 0.00 0.00 0.00 20.58 +1.23 52 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 23.10 +1.25 57 0 217 0
26FEB26 117.50 P 0.00 0.00 0.00 25.58 +1.23 60 7 54 0
26FEB26 120.00 P 28.42 28.42 28.42 28.10 +1.25 65 2 126 0
26FEB26 122.50 P 0.00 0.00 0.00 30.60 +1.20 69 0 34 -57
26FEB26 125.00 P 0.00 0.00 0.00 33.10 +1.25 73 0 1 -3
26FEB26 127.50 P 0.00 0.00 0.00 35.60 +1.25 77 0 86 0
26FEB26 130.00 P 0.00 0.00 0.00 38.10 +1.30 80 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 40.59 +1.29 84 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 43.09 +1.29 87 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 45.60 +1.30 91 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 48.08 +1.23 93 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 50.60 +1.30 98 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 53.10 +1.30 101 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 55.59 +1.29 103 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 58.10 +1.30 106 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 60.60 +1.30 109 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 63.09 +1.29 112 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 65.59 +1.29 114 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 68.09 +1.29 117 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 70.59 +1.29 120 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 73.09 +1.29 122 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 75.59 +1.29 125 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 78.09 +1.29 128 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 80.59 +1.29 130 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 83.09 +1.29 133 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 85.59 +1.29 135 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 88.09 +1.29 138 0 0 0
30MAR26 50.00 P 0.06 0.06 0.06 0.01 0.00 56 30 115 +30
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30MAR26 57.50 P 0.10 0.10 0.09 0.01 0.00 44 26 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,055 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 706 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 554 0
30MAR26 70.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 2,575 0
30MAR26 72.50 P 0.52 0.52 0.43 0.22 +0.04 37 92 610 +91
30MAR26 75.00 P 0.66 0.69 0.66 0.39 +0.06 37 110 10,703 +110
30MAR26 77.50 P 0.83 0.87 0.81 0.65 +0.09 37 84 6,829 -38
30MAR26 80.00 P 1.25 1.32 1.09 1.03 +0.13 37 147 7,957 +9
30MAR26 82.50 P 1.77 1.86 1.52 1.55 +0.19 37 190 5,163 +16
30MAR26 85.00 P 2.36 2.52 2.22 2.24 +0.29 37 504 27,575 -238
30MAR26 87.50 P 3.27 3.50 2.96 3.06 +0.37 37 91 4,996 -30
30MAR26 90.00 P 3.90 4.61 3.85 4.12 +0.51 37 1,244 23,737 +650
30MAR26 92.50 P 4.80 5.87 4.80 5.35 +0.59 37 446 4,847 -89
30MAR26 95.00 P 7.15 7.44 6.57 6.82 +0.72 38 485 21,023 +267
30MAR26 97.50 P 8.50 9.15 8.40 8.48 +0.86 38 341 9,326 -122
30MAR26 100.00 P 10.00 11.06 10.00 10.31 +0.88 39 46 25,151 -5
30MAR26 102.50 P 12.38 12.38 12.38 12.26 +1.00 39 22 7,276 0
30MAR26 105.00 P 15.00 15.00 14.50 14.21 +0.95 39 111 25,293 -50
30MAR26 107.50 P 0.00 0.00 0.00 16.52 +1.11 41 0 1,515 0
30MAR26 110.00 P 19.50 19.50 19.50 18.79 +1.21 42 10 20,404 0
30MAR26 112.50 P 0.00 0.00 0.00 20.98 +0.95 42 0 2,655 0
30MAR26 115.00 P 23.49 23.51 23.49 23.32 +1.09 43 40 4,539 -40
30MAR26 117.50 P 0.00 0.00 0.00 25.71 +1.29 44 1,007 2,300 -49
30MAR26 120.00 P 29.00 29.00 28.60 28.10 +1.25 44 2,205 7,492 -94
30MAR26 122.50 P 31.30 31.45 31.30 30.60 +1.20 47 33 2,916 -475
30MAR26 125.00 P 0.00 0.00 0.00 33.68 +1.83 60 0 1,034 0
30MAR26 127.50 P 0.00 0.00 0.00 35.60 +1.25 52 0 2,145 0
30MAR26 130.00 P 0.00 0.00 0.00 38.77 +1.97 67 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 40.60 +1.30 57 0 587 0
30MAR26 135.00 P 44.58 44.58 44.58 43.10 +1.30 59 1 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 45.60 +1.30 62 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 48.09 +1.24 63 0 1,293 0
30MAR26 142.50 P 0.00 0.00 0.00 50.60 +1.30 66 0 44 -2
30MAR26 145.00 P 0.00 0.00 0.00 53.10 +1.30 68 0 0 -13
30MAR26 147.50 P 0.00 0.00 0.00 55.60 +1.30 70 0 0 -34
30MAR26 150.00 P 0.00 0.00 0.00 58.10 +1.30 72 0 135 -52
30MAR26 152.50 P 0.00 0.00 0.00 60.60 +1.30 74 0 17 -40
30MAR26 155.00 P 0.00 0.00 0.00 63.09 +1.29 76 0 0 -14
30MAR26 157.50 P 0.00 0.00 0.00 65.59 +1.29 78 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 68.09 +1.29 80 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 70.59 +1.29 82 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 73.09 +1.29 83 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 75.59 +1.29 85 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 78.09 +1.29 87 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 80.59 +1.29 88 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 83.09 +1.29 90 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 85.59 +1.29 91 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 88.09 +1.29 93 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 90.59 +1.29 95 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 93.08 +1.28 96 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 95.59 +1.29 98 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 98.08 +1.28 99 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 100.59 +1.29 101 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 103.09 +1.29 102 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 105.58 +1.28 103 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 108.09 +1.29 105 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 113.09 +1.29 108 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 118.09 +1.29 110 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 123.09 +1.29 113 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 128.09 +1.29 116 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 133.09 +1.29 118 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 138.09 +1.29 121 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 143.09 +1.29 123 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 148.09 +1.29 125 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 153.09 +1.29 128 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 158.09 +1.29 130 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 163.09 +1.29 132 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 168.09 +1.29 134 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 173.09 +1.29 136 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 178.09 +1.29 138 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 183.09 +1.29 140 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 188.09 +1.29 142 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 193.09 +1.29 144 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 198.09 +1.29 146 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 203.09 +1.29 148 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 208.08 +1.28 149 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 218.09 +1.29 153 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 228.09 +1.29 156 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 +0.01 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 0.00 37 0 46 0
29APR26 62.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 108 0
29APR26 65.00 P 0.30 0.35 0.30 0.10 +0.01 36 58 60 +52
29APR26 67.50 P 0.00 0.00 0.00 0.19 +0.03 36 0 25 0
29APR26 70.00 P 0.50 0.58 0.50 0.32 +0.04 36 11 284 +11
29APR26 72.50 P 0.79 0.79 0.79 0.52 +0.06 36 10 19 +5
29APR26 75.00 P 0.96 0.98 0.96 0.80 +0.09 36 90 411 +60
29APR26 77.50 P 1.31 1.31 1.31 1.18 +0.12 36 24 613 +23
29APR26 80.00 P 1.74 1.90 1.74 1.69 +0.16 36 6 7,225 +6
29APR26 82.50 P 2.34 2.48 2.23 2.33 +0.26 36 86 423 +48
29APR26 85.00 P 3.27 3.40 3.07 3.07 +0.37 36 80 1,216 -7
29APR26 87.50 P 4.18 4.39 4.18 3.98 +0.42 36 99 3,240 +14
29APR26 90.00 P 5.15 5.57 4.89 5.08 +0.56 36 238 2,912 +171
29APR26 92.50 P 6.34 6.49 6.14 6.36 +0.68 36 220 3,574 +206
29APR26 95.00 P 7.00 8.01 7.00 7.75 +0.69 36 90 6,960 +80
29APR26 97.50 P 9.55 9.55 9.55 9.43 +0.78 37 3 4,265 +3
29APR26 100.00 P 11.39 11.50 10.96 11.20 +0.81 37 14 809 +6
29APR26 102.50 P 0.00 0.00 0.00 12.76 +0.58 36 0 290 0
29APR26 105.00 P 0.00 0.00 0.00 14.71 +0.76 36 0 143 0
29APR26 107.50 P 0.00 0.00 0.00 16.74 +0.73 36 0 25 0
29APR26 110.00 P 0.00 0.00 0.00 19.31 +1.36 40 0 144 0
29APR26 112.50 P 0.00 0.00 0.00 21.52 +1.28 40 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 23.79 +1.45 41 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 26.10 +1.41 42 0 216 0
29APR26 120.00 P 29.38 29.38 29.28 28.44 +1.42 42 10 31 -5
29APR26 122.50 P 0.00 0.00 0.00 30.82 +1.39 43 0 5 0
29APR26 125.00 P 33.21 33.21 33.21 33.68 +1.82 50 2 32 +1
29APR26 127.50 P 0.00 0.00 0.00 35.61 +1.26 44 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 38.77 +1.91 55 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 40.60 +1.25 48 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 43.10 +1.30 50 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 45.60 +1.30 52 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 48.10 +1.25 54 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 50.60 +1.30 55 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 53.10 +1.30 57 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 55.60 +1.30 59 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 58.10 +1.30 60 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 20 0
28MAY26 57.50 P 0.26 0.26 0.26 0.05 +0.01 37 2 2 +2
28MAY26 60.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 14 0
28MAY26 62.50 P 0.00 0.00 0.00 0.16 +0.03 37 0 6 0
28MAY26 65.00 P 0.55 0.55 0.54 0.26 +0.04 36 2 5 +2
28MAY26 67.50 P 0.00 0.00 0.00 0.42 +0.07 37 0 2 0
28MAY26 70.00 P 0.90 0.90 0.90 0.64 +0.10 37 1 5 +1
28MAY26 72.50 P 1.20 1.20 1.20 0.93 +0.12 37 2 10 +2
28MAY26 75.00 P 1.48 1.62 1.43 1.32 +0.15 37 64 304 +64
28MAY26 77.50 P 2.04 2.05 1.91 1.83 +0.20 37 63 72 +63
28MAY26 80.00 P 2.53 2.62 2.53 2.45 +0.26 37 261 325 +261
28MAY26 82.50 P 3.07 3.38 3.07 3.13 +0.29 36 80 286 +80
28MAY26 85.00 P 4.07 4.23 3.84 3.95 +0.39 36 436 559 +436
28MAY26 87.50 P 5.13 5.31 4.99 4.94 +0.45 36 384 355 +250
28MAY26 90.00 P 6.10 6.32 6.00 6.06 +0.51 36 257 765 +221
28MAY26 92.50 P 7.24 7.83 7.24 7.33 +0.56 36 69 697 +69
28MAY26 95.00 P 8.99 8.99 8.99 8.87 +0.82 37 50 587 +50
28MAY26 97.50 P 10.52 10.52 10.52 10.44 +0.79 37 1 65 +1
28MAY26 100.00 P 0.00 0.00 0.00 12.17 +0.85 38 0 12 0
28MAY26 102.50 P 0.00 0.00 0.00 14.00 +0.93 38 0 110 0
28MAY26 105.00 P 0.00 0.00 0.00 15.51 +0.66 36 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 17.95 +1.16 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.04 +1.22 40 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.61 +0.47 36 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.80 +0.49 36 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.10 +0.57 37 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.92 +1.14 42 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 31.22 +1.15 43 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 33.68 +1.29 44 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 35.92 +1.51 43 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 38.77 +1.91 49 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 40.66 +1.31 44 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 43.10 +1.30 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 45.60 +1.30 46 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 48.10 +1.25 48 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 50.60 +1.30 49 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 53.10 +1.30 51 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 55.60 +1.30 52 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 58.10 +1.30 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 33 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 1,056 0
29JUN26 62.50 P 0.00 0.00 0.00 0.36 +0.03 38 0 261 0
29JUN26 65.00 P 0.90 0.90 0.90 0.55 +0.05 38 9 180 -8
29JUN26 67.50 P 1.06 1.13 1.06 0.80 +0.07 38 12 761 +12
29JUN26 70.00 P 1.40 1.40 1.40 1.11 +0.10 38 130 1,687 +130
29JUN26 72.50 P 1.77 1.77 1.66 1.50 +0.10 38 621 846 +420
29JUN26 75.00 P 2.25 2.25 2.09 2.03 +0.15 38 103 9,602 +3
29JUN26 77.50 P 2.68 2.68 2.67 2.64 +0.20 38 109 1,151 +9
29JUN26 80.00 P 3.50 3.50 3.31 3.32 +0.27 38 7 10,198 0
29JUN26 82.50 P 4.06 4.22 3.95 4.08 +0.31 37 88 2,410 -32
29JUN26 85.00 P 5.10 5.21 4.92 4.92 +0.38 37 126 4,510 -94
29JUN26 87.50 P 6.12 6.22 5.86 6.02 +0.47 37 43 2,375 0
29JUN26 90.00 P 7.12 7.20 7.12 7.17 +0.52 37 5 6,972 +1
29JUN26 92.50 P 8.89 8.89 8.89 8.50 +0.62 38 12 4,281 0
29JUN26 95.00 P 9.90 9.90 9.70 10.00 +0.77 38 26 16,001 -6
29JUN26 97.50 P 0.00 0.00 0.00 11.52 +0.76 38 0 7,464 0
29JUN26 100.00 P 12.91 13.35 12.91 13.20 +0.82 38 28 15,413 +16
29JUN26 102.50 P 0.00 0.00 0.00 14.89 +0.79 38 10 5,248 0
29JUN26 105.00 P 17.10 17.10 17.10 16.88 +1.03 39 63 18,535 0
29JUN26 107.50 P 0.00 0.00 0.00 18.83 +1.08 40 0 3,630 0
29JUN26 110.00 P 20.74 22.00 20.74 20.86 +1.15 40 3 10,773 +1
29JUN26 112.50 P 23.24 23.24 23.16 22.94 +1.16 41 150 1,191 +44
29JUN26 115.00 P 0.00 0.00 0.00 25.07 +1.21 41 0 10,073 0
29JUN26 117.50 P 27.55 27.55 27.47 27.25 +1.23 41 20 660 -20
29JUN26 120.00 P 30.50 30.50 30.50 29.71 +1.04 43 6 5,875 -6
29JUN26 122.50 P 0.00 0.00 0.00 31.71 +1.28 42 0 1,084 0
29JUN26 125.00 P 34.05 34.05 34.05 33.99 +1.33 42 5 5,547 +5
29JUN26 127.50 P 36.38 36.38 36.38 36.38 +1.27 44 1 1,025 0
29JUN26 130.00 P 37.60 40.00 37.60 38.80 +1.63 45 6 447 +4
29JUN26 132.50 P 41.10 41.10 41.10 41.10 +1.53 45 30 768 0
29JUN26 135.00 P 44.00 44.00 43.32 43.54 +1.61 46 37 1,923 +3
29JUN26 137.50 P 0.00 0.00 0.00 45.71 +1.41 44 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 48.18 +1.33 45 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 50.60 +1.27 45 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 53.10 +1.22 46 0 1,567 0
29JUN26 147.50 P 56.10 56.10 56.10 55.60 +1.30 48 7 8 -2
29JUN26 150.00 P 0.00 0.00 0.00 58.10 +1.30 49 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 60.60 +1.30 50 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 63.10 +1.30 52 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 65.60 +1.30 53 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 68.09 +1.29 54 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 70.59 +1.29 55 0 692 0
29JUN26 165.00 P 0.00 0.00 0.00 73.09 +1.29 57 0 350 -199
29JUN26 167.50 P 0.00 0.00 0.00 75.59 +1.29 58 0 200 -200
29JUN26 170.00 P 0.00 0.00 0.00 78.09 +1.29 59 0 26 -197
29JUN26 172.50 P 0.00 0.00 0.00 80.59 +1.29 60 0 0 -100
29JUN26 175.00 P 0.00 0.00 0.00 83.09 +1.29 61 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 85.59 +1.29 62 0 0 -3
29JUN26 180.00 P 0.00 0.00 0.00 88.09 +1.29 63 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 90.59 +1.29 64 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 93.09 +1.29 65 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 95.59 +1.29 66 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 98.09 +1.29 67 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 100.59 +1.29 68 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 103.09 +1.29 69 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 105.59 +1.29 70 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 108.09 +1.29 71 0 0 0
29SEP26 50.00 P 0.58 0.59 0.58 0.21 +0.04 40 17 792 +17
29SEP26 52.50 P 0.00 0.00 0.00 0.31 +0.05 39 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.45 +0.05 40 0 129 0
29SEP26 57.50 P 1.00 1.00 1.00 0.65 +0.07 40 21 65 +20
29SEP26 60.00 P 1.32 1.32 1.32 0.90 +0.11 40 1 196 +1
29SEP26 62.50 P 0.00 0.00 0.00 1.19 +0.11 40 0 261 0
29SEP26 65.00 P 0.00 0.00 0.00 1.59 +0.15 40 0 130 0
29SEP26 67.50 P 2.26 2.26 2.26 2.03 +0.19 40 4 196 +4
29SEP26 70.00 P 2.81 2.85 2.81 2.57 +0.21 40 202 1,401 +19
29SEP26 72.50 P 3.29 3.29 3.29 3.20 +0.28 40 100 334 +100
29SEP26 75.00 P 4.01 4.01 4.00 3.90 +0.28 40 5 1,099 +5
29SEP26 77.50 P 4.60 4.66 4.60 4.62 +0.29 39 126 1,333 +65
29SEP26 80.00 P 5.45 5.46 5.45 5.44 +0.32 39 15 3,329 +7
29SEP26 82.50 P 6.39 6.39 6.39 6.35 +0.36 39 50 2,474 +50
29SEP26 85.00 P 7.30 7.34 7.20 7.37 +0.42 39 1,381 6,490 +1,332
29SEP26 87.50 P 8.41 8.41 8.38 8.49 +0.53 39 130 1,511 +20
29SEP26 90.00 P 9.81 9.82 9.57 9.74 +0.63 39 104 4,134 +39
29SEP26 92.50 P 0.00 0.00 0.00 11.09 +0.62 39 0 2,355 0
29SEP26 95.00 P 12.60 12.60 12.30 12.55 +0.79 39 4 6,763 -2
29SEP26 97.50 P 0.00 0.00 0.00 14.06 +0.76 39 0 2,658 0
29SEP26 100.00 P 16.00 16.10 16.00 15.68 +0.81 39 6 6,703 -6
29SEP26 102.50 P 0.00 0.00 0.00 17.34 +0.78 40 0 3,905 0
29SEP26 105.00 P 0.00 0.00 0.00 19.11 +0.90 40 0 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 21.00 +1.00 40 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 22.91 +0.93 40 0 1,734 0
29SEP26 112.50 P 0.00 0.00 0.00 24.86 +1.06 41 0 371 0
29SEP26 115.00 P 26.85 26.85 26.85 27.24 +1.33 42 300 1,345 +300
29SEP26 117.50 P 0.00 0.00 0.00 28.92 +1.13 41 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 31.01 +1.16 41 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 33.14 +1.02 42 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 35.29 +1.15 42 0 591 0
29SEP26 127.50 P 36.96 36.96 36.96 37.54 +1.24 42 1 3 +1
29SEP26 130.00 P 39.79 39.79 39.79 39.79 +1.29 43 30 395 -1
29SEP26 132.50 P 0.00 0.00 0.00 42.16 +1.48 44 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 44.49 +1.51 44 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 46.50 +1.36 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 48.29 +0.87 39 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 51.13 +1.37 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.47 +1.44 43 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 55.84 +1.30 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.21 +1.28 43 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 60.63 +1.23 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.10 +1.27 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.60 +1.30 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 68.10 +1.30 46 0 0 0
30DEC26 70.00 P 4.04 4.04 3.95 3.95 - 41 2 2 -
30DEC26 72.50 P 4.66 4.71 4.66 4.64 +0.25 41 109 504 +91
30DEC26 75.00 P 5.56 5.56 5.56 5.36 +0.23 40 1 386 +1
30DEC26 77.50 P 6.40 6.40 6.40 6.20 +0.24 40 1 210 0
30DEC26 80.00 P 7.33 7.38 7.33 7.13 +0.30 40 4 5,665 0
30DEC26 82.50 P 8.21 8.21 8.21 8.13 +0.37 40 95 449 +66
30DEC26 85.00 P 9.27 9.50 8.90 9.20 +0.44 40 417 2,077 +303
30DEC26 87.50 P 10.67 10.67 10.67 10.38 +0.49 39 1 567 0
30DEC26 90.00 P 11.65 12.00 11.59 11.64 +0.52 39 193 3,532 +147
30DEC26 92.50 P 13.16 13.16 13.16 12.88 +0.47 39 93 658 +87
30DEC26 95.00 P 0.00 0.00 0.00 14.45 +0.67 40 0 2,741 0
30DEC26 97.50 P 0.00 0.00 0.00 15.96 +0.69 40 0 1,943 0
30DEC26 100.00 P 0.00 0.00 0.00 17.54 +0.75 40 0 4,083 0
30DEC26 102.50 P 0.00 0.00 0.00 19.20 +0.77 40 0 282 0
30DEC26 105.00 P 0.00 0.00 0.00 20.96 +0.94 40 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 22.75 +0.89 40 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 24.62 +0.75 41 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 26.52 +1.05 41 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 28.47 +1.02 41 0 83 0
30DEC26 117.50 P 0.00 0.00 0.00 30.46 +1.11 41 0 60 0
30DEC26 120.00 P 33.00 33.00 33.00 31.99 +0.90 40 10 189 +10
30DEC26 122.50 P 0.00 0.00 0.00 34.54 +1.17 42 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 36.62 +1.20 42 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 38.74 +1.14 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.36 +0.48 40 0 106 0
30DEC26 132.50 P 0.00 0.00 0.00 43.07 +1.19 42 0 0 0
30DEC26 135.00 P 45.12 45.12 45.12 45.12 +0.90 42 2 3 +2
30DEC26 137.50 P 0.00 0.00 0.00 47.46 +1.04 42 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 49.70 +1.06 42 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 51.95 +1.06 42 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 54.24 +1.32 43 0 63 0
30DEC26 147.50 P 0.00 0.00 0.00 56.53 +1.33 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.83 +1.38 43 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 61.16 +1.40 43 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 63.51 +1.42 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.87 +1.45 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 68.26 +1.43 43 0 179 0
TOTAL PUT 24,260 626,979 +6,346
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$ 12.92
26FEB26 8.75 C 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.94 +0.02 62 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.69 +0.02 57 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.44 +0.02 52 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.19 +0.02 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.94 +0.02 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.44 +0.02 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.95 +0.03 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.49 +0.02 37 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 1.06 +0.01 35 0 20 0
26FEB26 12.50 C 0.66 0.66 0.66 0.69 +0.02 34 15 215 -15
26FEB26 13.00 C 0.39 0.39 0.39 0.40 0.00 33 43 1,270 -37
26FEB26 13.50 C 0.21 0.24 0.21 0.22 0.00 34 110 367 -61
26FEB26 14.00 C 0.12 0.12 0.12 0.11 -0.01 34 40 208 -40
26FEB26 14.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 520 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.20 +0.02 61 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.95 +0.02 53 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.70 +0.02 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.20 +0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.95 +0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.70 +0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.46 +0.02 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.21 +0.02 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.96 +0.01 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.72 +0.02 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.47 +0.02 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.23 +0.03 39 0 0 0
30MAR26 10.00 C 3.00 3.00 3.00 2.99 0.00 38 5 0 -5
30MAR26 10.50 C 0.00 0.00 0.00 2.52 -0.01 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.09 +0.02 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.69 +0.02 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.33 +0.02 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.01 +0.02 38 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 0.75 +0.02 38 0 1,029 0
30MAR26 13.50 C 0.56 0.57 0.56 0.56 +0.01 39 23 103 +21
30MAR26 14.00 C 0.00 0.00 0.00 0.40 0.00 39 0 40 0
30MAR26 14.50 C 0.00 0.00 0.00 0.28 0.00 39 0 1,731 0
30MAR26 15.00 C 0.00 0.00 0.00 0.19 0.00 39 0 415 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 0.00 38 0 388 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 0.00 39 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 0.00 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 38 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 57 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.24 +0.02 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.00 0.00 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.76 +0.03 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.52 +0.01 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.28 +0.01 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.06 +0.02 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.62 +0.02 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.21 +0.02 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.83 +0.01 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.49 +0.02 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.20 +0.02 38 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 0.95 +0.02 38 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.76 +0.03 39 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.58 0.00 38 0 835 0
29APR26 14.50 C 0.00 0.00 0.00 0.44 0.00 38 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.33 0.00 38 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.24 0.00 38 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.18 0.00 38 0 210 0
29APR26 16.50 C 0.00 0.00 0.00 0.13 0.00 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 0.06 -0.01 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.03 0.00 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.79 -0.01 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.56 -0.01 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.33 0.00 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.11 -0.01 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.68 -0.02 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.28 -0.03 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.92 +0.04 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.59 +0.03 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.31 +0.04 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.06 +0.01 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.85 +0.02 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.67 +0.02 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.10 - 37 0 0 -
29JUN26 8.00 C 0.00 0.00 0.00 4.99 +0.01 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.75 -0.03 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.51 -0.02 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.27 -0.02 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.03 -0.03 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.79 -0.03 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.56 -0.05 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.34 -0.04 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.12 -0.04 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.70 -0.04 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.31 -0.06 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.95 -0.03 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.63 -0.04 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.35 -0.04 36 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.11 -0.08 36 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.93 -0.05 37 0 475 0
29JUN26 14.00 C 0.00 0.00 0.00 0.75 -0.05 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.60 -0.04 37 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 -0.04 37 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 -0.03 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.04 36 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 3,420 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.30 +0.01 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.07 0.00 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.85 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.64 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.43 0.00 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.22 -0.02 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.84 -0.07 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.49 -0.03 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.18 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.89 -0.04 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.63 -0.05 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.41 -0.01 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.21 -0.02 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.04 -0.03 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 -0.03 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.05 36 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 -0.06 36 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 -0.06 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.06 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 -0.06 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 -0.04 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.04 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.36 +0.02 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.15 +0.02 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.95 +0.02 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.75 +0.02 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.56 +0.02 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.38 +0.03 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.03 +0.02 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.71 +0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.42 +0.02 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.16 +0.02 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.92 +0.07 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.70 +0.07 36 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.50 +0.06 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.33 +0.05 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.17 +0.04 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 +0.01 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 0.00 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 0.00 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 -0.01 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.01 36 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 +0.01 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 +0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 +0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 +0.01 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 0.00 36 0 2,000 0
TOTAL CALL 236 24,780 -137
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 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 50 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 77 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 370 0
26FEB26 12.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 434 0
26FEB26 12.50 P 0.27 0.27 0.27 0.24 -0.03 34 56 217 +56
26FEB26 13.00 P 0.00 0.00 0.00 0.47 -0.04 34 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.80 -0.03 36 0 187 0
26FEB26 14.00 P 0.00 0.00 0.00 1.20 -0.03 37 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.64 -0.05 39 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.09 -0.02 35 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.58 -0.08 0 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.08 -0.08 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.58 -0.08 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.08 -0.08 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.58 -0.08 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.08 -0.02 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.58 -0.02 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.08 -0.02 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.58 -0.02 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.08 -0.02 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.08 -0.02 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.08 -0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 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 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 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 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 39 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 0.00 39 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 138 0
30MAR26 12.00 P 0.00 0.00 0.00 0.35 -0.03 38 0 79 0
30MAR26 12.50 P 0.59 0.59 0.59 0.54 -0.03 38 50 103 -50
30MAR26 13.00 P 0.00 0.00 0.00 0.79 -0.03 38 0 1,071 0
30MAR26 13.50 P 0.00 0.00 0.00 1.08 -0.04 38 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.44 -0.04 39 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.83 -0.04 40 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 2.26 -0.04 42 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.66 -0.05 39 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.12 -0.04 38 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.60 -0.06 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.08 -0.08 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.58 -0.08 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.08 -0.02 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.58 -0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.08 -0.02 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.58 -0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.08 -0.02 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.08 -0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.08 -0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.08 -0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.35 -0.01 39 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.50 -0.02 38 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.69 -0.03 37 0 15 0
29APR26 13.00 P 0.00 0.00 0.00 0.95 -0.03 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.25 -0.03 38 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.57 -0.02 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.93 -0.02 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.32 -0.09 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.74 -0.09 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.18 -0.08 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.64 -0.07 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.11 -0.07 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.59 -0.07 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.52 +0.04 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.95 +0.05 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.22 +0.05 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.53 +0.06 37 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.88 +0.02 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.24 +0.01 37 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.64 +0.09 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.05 +0.09 37 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.48 +0.10 37 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.93 +0.11 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.39 +0.13 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.86 - 37 0 0 -
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 -0.01 37 0 144 0
29JUN26 10.00 P 0.22 0.22 0.22 0.21 -0.01 37 35 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.45 -0.02 37 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.63 -0.01 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.83 -0.02 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.06 -0.02 36 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.33 -0.02 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.64 -0.01 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.97 -0.02 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.33 -0.04 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.72 -0.04 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.13 -0.04 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.55 -0.04 36 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.99 -0.04 36 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.44 -0.03 36 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.90 -0.02 37 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.36 -0.02 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.84 +0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.31 0.00 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.80 +0.02 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.28 +0.01 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.26 +0.02 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.24 +0.05 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.23 +0.06 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.22 +0.07 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 -0.03 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 -0.05 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 -0.04 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 -0.06 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.51 -0.06 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.67 -0.08 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 -0.08 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.09 -0.09 36 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.33 -0.11 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 -0.10 36 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.92 -0.12 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.24 -0.14 36 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.59 -0.15 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.95 -0.16 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.35 -0.16 36 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.74 -0.18 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.16 -0.17 36 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.59 -0.19 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.03 -0.05 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.48 -0.05 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.94 -0.04 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.40 -0.04 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.87 -0.04 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.34 -0.04 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.30 -0.03 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.27 -0.03 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.25 -0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 0.00 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 -0.01 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 -0.01 36 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 -0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 -0.01 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 -0.02 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 -0.03 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.07 -0.03 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 -0.04 36 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 -0.04 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.84 -0.05 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.13 -0.07 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 -0.07 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 -0.01 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.16 -0.09 36 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.52 -0.01 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.92 0.00 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.32 -0.01 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.73 -0.05 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.16 -0.01 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.59 -0.01 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.04 -0.01 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.49 -0.01 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.95 -0.01 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.41 -0.01 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.35 -0.02 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.30 -0.02 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.27 -0.02 36 0 0 0
TOTAL PUT 141 6,774 +6
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$ 33.96
06FEB26 26.00 C 0.00 0.00 0.00 7.97 -0.64 143 0 0 0
06FEB26 27.00 C 0.00 0.00 0.00 6.97 -0.64 124 0 0 0
06FEB26 28.00 C 0.00 0.00 0.00 5.97 -0.64 106 0 0 0
06FEB26 29.00 C 0.00 0.00 0.00 4.97 -0.65 88 0 0 0
06FEB26 30.00 C 3.78 3.78 3.78 3.98 -0.63 82 1 5 0
06FEB26 31.00 C 0.00 0.00 0.00 2.98 -0.65 63 0 0 0
06FEB26 32.00 C 1.94 2.05 1.88 2.09 -0.63 73 161 32 +32
06FEB26 33.00 C 1.35 1.35 1.00 1.17 -0.52 56 284 159 -20
06FEB26 34.00 C 0.59 0.66 0.32 0.42 -0.46 43 1,121 583 +426
06FEB26 35.00 C 0.30 0.30 0.09 0.13 -0.20 47 808 1,077 +84
06FEB26 36.00 C 0.06 0.06 0.03 0.04 -0.08 52 347 818 -85
06FEB26 37.00 C 0.03 0.03 0.01 0.02 -0.03 62 242 1,034 -183
06FEB26 38.00 C 0.02 0.02 0.02 0.01 -0.02 69 85 1,557 0
06FEB26 39.00 C 0.01 0.01 0.01 0.01 0.00 83 112 576 +38
06FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 470 0
06FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 109 0 378 0
06FEB26 42.00 C 0.01 0.01 0.01 0.01 0.00 120 6 0 -6
06FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
06FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 143 0 27 0
06FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2 0
06FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
13FEB26 26.00 C 0.00 0.00 0.00 7.98 -0.87 60 0 0 0
13FEB26 27.00 C 0.00 0.00 0.00 7.05 -0.80 85 0 0 0
13FEB26 28.00 C 0.00 0.00 0.00 5.99 -0.83 54 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 5.00 -0.63 49 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 4.02 -0.63 45 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 3.08 -0.61 44 0 0 0
13FEB26 32.00 C 2.14 2.14 2.00 2.20 -0.57 42 126 93 +90
13FEB26 33.00 C 1.37 1.68 1.30 1.41 -0.58 39 702 283 +195
13FEB26 34.00 C 0.81 0.98 0.70 0.80 -0.45 37 329 141 +42
13FEB26 35.00 C 0.54 0.54 0.37 0.42 -0.27 38 312 243 +138
13FEB26 36.00 C 0.27 0.27 0.20 0.22 -0.15 40 328 321 +220
13FEB26 37.00 C 0.14 0.15 0.10 0.11 -0.08 42 117 217 +103
13FEB26 38.00 C 0.06 0.06 0.05 0.05 -0.04 43 12 270 +5
13FEB26 39.00 C 0.05 0.05 0.03 0.03 -0.01 46 25 54 +8
13FEB26 40.00 C 0.04 0.04 0.04 0.01 -0.01 45 4 28 -2
13FEB26 41.00 C 0.02 0.02 0.02 0.01 0.00 51 10 10 +10
13FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 14.05 -0.64 107 0 3,032 0
26FEB26 21.00 C 0.00 0.00 0.00 13.06 -0.76 100 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.06 -0.78 91 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.07 -0.76 85 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.07 -0.76 77 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.08 -0.71 70 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.08 -0.77 62 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.10 -0.75 57 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.03 -0.79 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.07 -0.61 39 0 0 0
26FEB26 30.00 C 4.46 4.46 4.16 4.13 -0.67 37 62 142 +62
26FEB26 31.00 C 0.00 0.00 0.00 3.27 -0.54 38 0 0 0
26FEB26 32.00 C 2.48 2.48 2.25 2.45 -0.42 36 165 202 +165
26FEB26 33.00 C 1.77 1.83 1.58 1.69 -0.56 33 450 1,432 +250
26FEB26 34.00 C 1.18 1.31 1.02 1.15 -0.35 34 1,051 1,660 +392
26FEB26 35.00 C 0.80 0.84 0.64 0.73 -0.28 34 980 5,488 +430
26FEB26 36.00 C 0.53 0.56 0.41 0.47 -0.19 35 749 5,652 0
26FEB26 37.00 C 0.33 0.36 0.26 0.30 -0.11 36 489 13,736 +214
26FEB26 38.00 C 0.22 0.23 0.17 0.19 -0.06 37 882 4,792 +41
26FEB26 39.00 C 0.16 0.16 0.12 0.12 -0.03 38 158 6,848 +42
26FEB26 40.00 C 0.09 0.11 0.08 0.08 -0.01 40 565 11,099 -206
26FEB26 41.00 C 0.09 0.09 0.06 0.05 0.00 41 369 4,774 +24
26FEB26 42.00 C 0.05 0.06 0.05 0.03 0.00 42 234 10,881 +58
26FEB26 43.00 C 0.06 0.06 0.04 0.02 0.00 43 167 5,068 +4
26FEB26 44.00 C 0.03 0.04 0.03 0.01 0.00 43 22 4,623 +22
26FEB26 45.00 C 0.02 0.03 0.02 0.01 0.00 46 400 13,485 +69
26FEB26 46.00 C 0.03 0.03 0.03 0.01 0.00 49 60 2,553 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,100 0
26FEB26 48.00 C 0.01 0.01 0.01 0.01 0.00 55 255 1,393 +115
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,141 0
26FEB26 50.00 C 0.01 0.01 0.01 0.01 0.00 61 12 3,011 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,364 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,963 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 122 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 14.12 -0.63 72 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.12 -0.70 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.14 -0.70 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.15 -0.68 57 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.18 -0.65 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.22 -0.76 52 0 15,806 0
30MAR26 26.00 C 0.00 0.00 0.00 8.26 -0.62 49 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 7.31 -0.64 46 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 6.31 -0.76 40 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 5.43 -0.71 39 0 25 0
30MAR26 30.00 C 4.70 4.70 4.70 4.62 -0.47 39 1 86 0
30MAR26 31.00 C 0.00 0.00 0.00 3.82 -0.50 37 11 12 +10
30MAR26 32.00 C 2.97 3.13 2.97 3.11 -0.48 37 106 115 +76
30MAR26 33.00 C 2.38 2.48 2.38 2.47 -0.40 36 19 794 -4
30MAR26 34.00 C 2.09 2.09 1.79 1.93 -0.34 36 250 1,109 +70
30MAR26 35.00 C 1.60 1.66 1.41 1.51 -0.28 36 535 22,747 +48
30MAR26 36.00 C 1.19 1.31 1.07 1.17 -0.22 36 147 7,136 +118
30MAR26 37.00 C 0.95 1.00 0.83 0.91 -0.17 37 290 5,511 -176
30MAR26 38.00 C 0.75 0.75 0.66 0.71 -0.15 38 220 7,191 -3
30MAR26 39.00 C 0.60 0.61 0.52 0.55 -0.13 38 29 9,864 +6
30MAR26 40.00 C 0.44 0.50 0.40 0.42 -0.12 39 396 21,966 -133
30MAR26 41.00 C 0.35 0.37 0.32 0.33 -0.09 40 169 6,085 -28
30MAR26 42.00 C 0.28 0.30 0.28 0.25 -0.08 40 114 6,043 -2
30MAR26 43.00 C 0.22 0.27 0.22 0.19 -0.07 41 43 5,727 +21
30MAR26 44.00 C 0.19 0.22 0.18 0.15 -0.05 41 153 10,608 +105
30MAR26 45.00 C 0.18 0.18 0.16 0.12 -0.04 42 49 11,522 -25
30MAR26 46.00 C 0.15 0.15 0.15 0.09 -0.04 42 6 2,735 -6
30MAR26 47.00 C 0.11 0.12 0.11 0.07 -0.04 43 100 4,668 +66
30MAR26 48.00 C 0.11 0.12 0.11 0.06 -0.03 44 71 14,363 -30
30MAR26 49.00 C 0.11 0.11 0.11 0.05 -0.02 45 44 10,114 +44
30MAR26 50.00 C 0.09 0.10 0.07 0.04 -0.02 46 262 21,959 +100
30MAR26 52.50 C 0.07 0.07 0.07 0.02 -0.02 46 11 11,963 0
30MAR26 55.00 C 0.04 0.04 0.04 0.01 -0.02 47 6 26,631 -6
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 8,945 0
30MAR26 60.00 C 0.02 0.02 0.02 0.01 0.00 54 20 22,470 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5,848 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8,817 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5,401 0
30MAR26 70.00 C 0.01 0.01 0.01 0.01 0.00 67 129 14,084 -29
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3,645 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 14.21 -0.79 63 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.24 -0.62 60 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.26 -0.78 56 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.30 -0.77 53 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.34 -0.76 50 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.38 -0.73 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.44 -0.60 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.52 -0.58 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.50 -0.75 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.67 -0.52 36 0 0 0
29APR26 30.00 C 4.94 5.00 4.93 4.89 -0.49 36 220 788 +218
29APR26 31.00 C 0.00 0.00 0.00 4.21 -0.41 37 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 3.52 -0.41 36 0 0 0
29APR26 33.00 C 2.87 2.95 2.85 2.89 -0.44 35 305 374 +274
29APR26 34.00 C 2.40 2.50 2.32 2.40 -0.33 35 326 1,068 +125
29APR26 35.00 C 1.97 1.97 1.90 1.97 -0.29 35 103 862 -17
29APR26 36.00 C 1.65 1.65 1.54 1.61 -0.27 36 341 1,085 +32
29APR26 37.00 C 1.30 1.45 1.27 1.34 -0.19 36 105 1,784 +53
29APR26 38.00 C 1.08 1.08 1.04 1.11 -0.16 37 16 2,381 -7
29APR26 39.00 C 0.92 0.92 0.89 0.90 -0.16 37 5 1,045 +4
29APR26 40.00 C 0.82 0.82 0.72 0.73 -0.16 38 425 2,678 +67
29APR26 41.00 C 0.62 0.62 0.62 0.59 -0.15 38 4 559 0
29APR26 42.00 C 0.54 0.54 0.53 0.48 -0.14 38 10 1,908 +5
29APR26 43.00 C 0.48 0.49 0.46 0.39 -0.12 39 82 755 0
29APR26 44.00 C 0.00 0.00 0.00 0.31 -0.12 39 0 625 0
29APR26 45.00 C 0.37 0.37 0.37 0.25 -0.11 39 10 974 0
29APR26 46.00 C 0.31 0.31 0.31 0.21 -0.09 40 1 314 0
29APR26 47.00 C 0.00 0.00 0.00 0.17 -0.08 40 0 920 0
29APR26 48.00 C 0.25 0.25 0.25 0.14 -0.07 41 6 915 0
29APR26 49.00 C 0.00 0.00 0.00 0.11 -0.07 41 0 146 0
29APR26 50.00 C 0.18 0.18 0.18 0.09 -0.07 41 2 2,041 -2
29APR26 52.50 C 0.00 0.00 0.00 0.06 -0.05 43 0 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 541 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 2,399 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 160 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 190 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 253 0
28MAY26 26.00 C 0.00 0.00 0.00 8.62 -0.58 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.74 -0.56 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.89 -0.54 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.95 -0.71 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.22 -0.49 36 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.60 -0.39 37 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.92 -0.41 36 0 0 0
28MAY26 33.00 C 3.22 3.37 3.22 3.30 -0.43 35 198 198 +198
28MAY26 34.00 C 2.82 2.90 2.82 2.87 -0.32 36 146 256 +86
28MAY26 35.00 C 2.39 2.46 2.31 2.43 -0.29 36 276 546 +216
28MAY26 36.00 C 2.04 2.06 1.96 2.06 -0.25 36 136 300 +60
28MAY26 37.00 C 0.00 0.00 0.00 1.74 -0.23 37 0 188 0
28MAY26 38.00 C 1.47 1.51 1.47 1.49 -0.19 37 50 231 -10
28MAY26 39.00 C 1.27 1.29 1.25 1.27 -0.17 38 871 890 +715
28MAY26 40.00 C 1.13 1.13 1.07 1.06 -0.15 38 510 3,566 +415
28MAY26 41.00 C 0.95 0.95 0.93 0.89 -0.13 38 260 290 +260
28MAY26 42.00 C 0.00 0.00 0.00 0.75 -0.11 38 0 31 0
28MAY26 43.00 C 0.00 0.00 0.00 0.63 -0.09 39 0 32 0
28MAY26 44.00 C 0.00 0.00 0.00 0.53 -0.08 39 0 30 0
28MAY26 45.00 C 0.54 0.54 0.54 0.44 -0.07 39 5 5 +5
28MAY26 46.00 C 0.00 0.00 0.00 0.37 -0.06 39 0 1 0
28MAY26 47.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 20 0
28MAY26 48.00 C 0.38 0.38 0.38 0.26 -0.05 40 20 30 +20
28MAY26 49.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 4 0
28MAY26 52.50 C 0.00 0.00 0.00 0.13 -0.02 41 0 1 0
28MAY26 55.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28MAY26 60.00 C 0.13 0.13 0.13 0.04 -0.01 43 120 120 +120
28MAY26 62.50 C 0.12 0.12 0.12 0.03 -0.01 44 120 120 +120
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 20.00 C 0.00 0.00 0.00 14.41 -0.73 54 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 13.46 -0.66 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.51 -0.73 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.57 -0.71 47 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 10.64 -0.71 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.74 -0.69 43 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 8.86 -0.65 42 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 8.01 -0.58 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.19 -0.61 40 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 6.28 -0.71 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 5.67 -0.56 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.99 -0.37 37 0 169 0
29JUN26 32.00 C 0.00 0.00 0.00 4.33 -0.39 36 0 11 0
29JUN26 33.00 C 3.61 3.77 3.61 3.75 -0.34 36 2 2 +2
29JUN26 34.00 C 3.25 3.26 3.25 3.31 -0.24 37 31 514 +31
29JUN26 35.00 C 2.85 2.95 2.80 2.83 -0.28 36 84 548 +61
29JUN26 36.00 C 2.54 2.54 2.40 2.48 -0.26 37 2,509 2,766 +1,731
29JUN26 37.00 C 0.00 0.00 0.00 2.16 -0.20 37 0 1,617 0
29JUN26 38.00 C 1.88 1.95 1.80 1.88 -0.20 37 44 5,751 +36
29JUN26 39.00 C 1.67 1.67 1.67 1.64 -0.19 38 2 1,397 0
29JUN26 40.00 C 1.40 1.54 1.40 1.41 -0.20 38 75 3,312 -25
29JUN26 41.00 C 1.26 1.28 1.26 1.21 -0.21 38 48 691 0
29JUN26 42.00 C 1.13 1.13 1.13 1.04 -0.21 38 2 5,254 -2
29JUN26 43.00 C 0.00 0.00 0.00 0.89 -0.22 38 0 2,757 0
29JUN26 44.00 C 0.90 0.92 0.90 0.76 -0.22 38 70 4,380 -20
29JUN26 45.00 C 0.80 0.82 0.77 0.65 -0.22 38 157 11,867 -82
29JUN26 46.00 C 0.00 0.00 0.00 0.56 -0.21 39 0 1,711 0
29JUN26 47.00 C 0.63 0.66 0.63 0.48 -0.20 39 8 1,869 0
29JUN26 48.00 C 0.58 0.60 0.58 0.41 -0.20 39 27 4,929 +17
29JUN26 49.00 C 0.60 0.60 0.60 0.35 -0.19 39 2 3,615 +2
29JUN26 50.00 C 0.49 0.50 0.47 0.30 -0.19 39 44 25,163 +29
29JUN26 52.50 C 0.00 0.00 0.00 0.21 -0.17 40 0 4,303 0
29JUN26 55.00 C 0.36 0.36 0.34 0.14 -0.16 40 63 10,651 0
29JUN26 57.50 C 0.27 0.27 0.27 0.10 -0.14 41 2 3,551 0
29JUN26 60.00 C 0.23 0.25 0.23 0.07 -0.12 41 8 23,859 -3
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.11 42 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.10 43 0 14,024 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.09 43 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.08 43 0 15,252 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.08 42 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.06 45 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.04 48 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 212 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 926 0
29SEP26 20.00 C 14.46 14.46 14.46 14.77 -0.71 51 30 35 +29
29SEP26 21.00 C 0.00 0.00 0.00 13.85 -0.70 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.95 -0.72 47 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 12.06 -0.71 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 11.20 -0.62 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.36 -0.65 43 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 9.55 -0.66 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 8.77 -0.59 41 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 8.02 -0.63 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 7.29 -0.60 39 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 6.63 -0.57 39 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 6.01 -0.39 38 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 5.40 -0.52 38 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 4.91 -0.35 38 0 123 0
29SEP26 34.00 C 4.41 4.41 4.29 4.43 -0.31 38 62 71 +62
29SEP26 35.00 C 0.00 0.00 0.00 3.92 -0.41 37 0 132 0
29SEP26 36.00 C 0.00 0.00 0.00 3.59 -0.25 38 0 4,267 0
29SEP26 37.00 C 3.22 3.22 3.16 3.24 -0.25 38 4 684 +4
29SEP26 38.00 C 0.00 0.00 0.00 2.94 -0.20 38 0 4,553 0
29SEP26 39.00 C 2.68 2.68 2.68 2.67 -0.17 39 20 5,947 +20
29SEP26 40.00 C 2.45 2.45 2.45 2.46 -0.10 39 1 2,810 +1
29SEP26 41.00 C 0.00 0.00 0.00 2.19 -0.09 39 0 983 0
29SEP26 42.00 C 0.00 0.00 0.00 2.00 -0.04 39 0 991 0
29SEP26 43.00 C 0.00 0.00 0.00 1.82 +0.01 40 0 1,530 0
29SEP26 44.00 C 0.00 0.00 0.00 1.67 +0.06 40 0 2,750 0
29SEP26 45.00 C 1.51 1.57 1.46 1.53 +0.09 40 38 3,030 -7
29SEP26 46.00 C 1.36 1.36 1.36 1.41 +0.14 41 30 1,440 0
29SEP26 47.00 C 0.00 0.00 0.00 1.30 +0.17 41 0 1,408 0
29SEP26 48.00 C 1.21 1.21 1.21 1.19 +0.19 42 1 1,959 0
29SEP26 49.00 C 0.00 0.00 0.00 1.10 +0.21 42 0 2,388 0
29SEP26 50.00 C 1.01 1.02 1.00 1.01 +0.22 42 56 17,233 +47
29SEP26 52.50 C 0.87 0.87 0.87 0.83 +0.25 43 13 2,991 -13
29SEP26 55.00 C 0.71 0.77 0.70 0.69 +0.27 44 2,500 7,089 +2,500
29SEP26 57.50 C 0.00 0.00 0.00 0.58 +0.27 45 0 535 0
29SEP26 60.00 C 0.59 0.59 0.56 0.49 +0.26 45 68 6,895 0
29SEP26 62.50 C 0.51 0.51 0.51 0.42 +0.26 46 40 965 0
29SEP26 65.00 C 0.40 0.40 0.40 0.36 +0.22 47 4 2,668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 +0.19 48 0 320 0
29SEP26 70.00 C 0.00 0.00 0.00 0.28 +0.18 49 0 432 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 +0.16 49 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 +0.14 50 0 1,070 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 +0.13 51 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.18 +0.12 51 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.17 +0.12 53 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 +0.11 53 0 278 0
30DEC26 20.00 C 15.00 15.00 15.00 15.15 -0.62 49 1 46 +1
30DEC26 21.00 C 0.00 0.00 0.00 14.28 -0.57 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.42 -0.54 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.58 -0.52 45 0 0 0
30DEC26 24.00 C 11.73 11.73 11.73 11.77 -0.50 44 5 0 -5
30DEC26 25.00 C 0.00 0.00 0.00 10.98 -0.49 43 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 9.78 -0.93 37 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 9.48 -0.50 41 0 1 0
30DEC26 28.00 C 8.80 8.80 8.80 8.78 -0.51 41 3 15 +3
30DEC26 29.00 C 0.00 0.00 0.00 8.11 -0.46 40 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 7.45 -0.55 39 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 6.88 -0.46 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.33 -0.43 39 0 70 0
30DEC26 33.00 C 0.00 0.00 0.00 5.94 -0.31 40 400 462 +359
30DEC26 34.00 C 5.18 5.63 5.18 5.34 -0.38 38 411 417 +410
30DEC26 35.00 C 4.92 4.92 4.80 4.90 -0.55 38 8 730 +5
30DEC26 36.00 C 4.45 4.45 4.37 4.50 -0.31 38 3 6,741 -1
30DEC26 37.00 C 4.27 4.30 4.00 4.14 -0.21 38 153 2,844 +151
30DEC26 38.00 C 3.68 3.69 3.68 3.82 -0.19 39 7 2,356 0
30DEC26 39.00 C 3.47 3.47 3.43 3.51 -0.14 39 12 1,323 +12
30DEC26 40.00 C 3.27 3.27 3.12 3.26 -0.02 39 6 809 +1
30DEC26 41.00 C 0.00 0.00 0.00 3.01 +0.09 39 0 433 0
30DEC26 42.00 C 0.00 0.00 0.00 2.79 +0.19 39 0 575 0
30DEC26 43.00 C 0.00 0.00 0.00 2.59 +0.30 40 0 199 0
30DEC26 44.00 C 2.37 2.37 2.37 2.38 +0.36 40 90 346 +12
30DEC26 45.00 C 2.20 2.29 2.17 2.20 +0.44 40 6 2,861 +2
30DEC26 46.00 C 0.00 0.00 0.00 2.03 +0.50 40 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 1.87 +0.54 40 0 179 0
30DEC26 48.00 C 1.70 1.84 1.70 1.73 +0.59 40 4 130 -4
30DEC26 49.00 C 0.00 0.00 0.00 1.60 +0.63 40 0 151 0
30DEC26 50.00 C 1.56 1.63 1.56 1.48 +0.66 40 14 927 +4
30DEC26 52.50 C 0.00 0.00 0.00 1.22 +0.64 41 0 1,379 0
30DEC26 55.00 C 0.00 0.00 0.00 1.01 +0.59 41 0 1,490 0
30DEC26 57.50 C 0.00 0.00 0.00 0.84 +0.53 41 0 145 0
30DEC26 60.00 C 0.88 0.88 0.88 0.70 +0.47 42 1 690 0
30DEC26 62.50 C 0.00 0.00 0.00 0.59 +0.43 42 0 250 0
30DEC26 65.00 C 0.70 0.70 0.70 0.50 +0.36 42 60 73 +60
30DEC26 67.50 C 0.00 0.00 0.00 0.43 +0.31 43 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.36 +0.26 43 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.31 +0.22 43 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 +0.19 44 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 +0.17 44 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.21 +0.15 44 0 299 0
TOTAL CALL 27,285 741,852 +11,386
06FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
06FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 50 0
06FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 280 0
06FEB26 31.00 P 0.03 0.03 0.03 0.03 +0.02 71 15 10 0
06FEB26 32.00 P 0.05 0.06 0.02 0.06 +0.02 59 84 135 +12
06FEB26 33.00 P 0.10 0.19 0.10 0.16 +0.06 50 231 360 +43
06FEB26 34.00 P 0.40 0.60 0.30 0.44 +0.16 42 1,127 750 -110
06FEB26 35.00 P 0.89 1.31 0.89 1.13 +0.44 41 220 1,497 -134
06FEB26 36.00 P 1.96 2.20 1.74 2.14 +0.63 67 352 697 +18
06FEB26 37.00 P 3.10 3.12 2.99 3.05 +0.61 58 6 867 -2
06FEB26 38.00 P 4.06 4.06 4.06 4.05 +0.63 72 8 180 -7
06FEB26 39.00 P 5.00 5.00 5.00 5.05 +0.64 87 2 35 -10
06FEB26 40.00 P 6.09 6.09 6.09 6.05 +0.64 100 5 0 -5
06FEB26 41.00 P 0.00 0.00 0.00 7.05 +0.59 113 0 0 0
06FEB26 42.00 P 0.00 0.00 0.00 8.05 +0.64 125 0 0 0
06FEB26 43.00 P 0.00 0.00 0.00 9.05 +0.64 137 0 0 0
06FEB26 44.00 P 0.00 0.00 0.00 10.05 +0.64 149 0 0 0
06FEB26 45.00 P 0.00 0.00 0.00 11.05 +0.64 160 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 12.05 +0.64 171 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 62 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
13FEB26 29.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 20 0
13FEB26 30.00 P 0.05 0.06 0.05 0.05 +0.02 48 32 33 +22
13FEB26 31.00 P 0.07 0.10 0.07 0.09 +0.02 43 44 51 +39
13FEB26 32.00 P 0.23 0.23 0.18 0.21 +0.07 41 44 151 +39
13FEB26 33.00 P 0.38 0.50 0.34 0.42 +0.12 38 47 216 +17
13FEB26 34.00 P 0.71 0.94 0.69 0.79 +0.21 36 164 246 +78
13FEB26 35.00 P 1.35 1.52 1.26 1.41 +0.37 36 161 303 -22
13FEB26 36.00 P 2.07 2.18 2.07 2.22 +0.53 39 73 162 +73
13FEB26 37.00 P 0.00 0.00 0.00 3.12 +0.57 40 1 32 0
13FEB26 38.00 P 0.00 0.00 0.00 4.07 +0.61 42 0 5 0
13FEB26 39.00 P 0.00 0.00 0.00 5.05 +0.63 44 4 4 +4
13FEB26 40.00 P 6.15 6.15 6.15 6.05 +0.64 51 5 5 +5
13FEB26 41.00 P 0.00 0.00 0.00 7.05 +0.59 57 0 0 0
13FEB26 42.00 P 0.00 0.00 0.00 8.05 +0.64 63 0 0 0
13FEB26 43.00 P 0.00 0.00 0.00 9.05 +0.64 69 0 0 0
13FEB26 44.00 P 0.00 0.00 0.00 10.05 +0.64 75 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 25.00 P 0.02 0.02 0.02 0.01 0.00 52 50 450 +50
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
26FEB26 27.00 P 0.05 0.05 0.05 0.02 +0.01 44 100 357 +100
26FEB26 28.00 P 0.06 0.06 0.06 0.03 +0.01 40 50 518 0
26FEB26 29.00 P 0.10 0.11 0.10 0.06 +0.02 39 86 1,516 0
26FEB26 30.00 P 0.11 0.18 0.11 0.13 +0.05 38 152 2,625 +91
26FEB26 31.00 P 0.23 0.28 0.23 0.24 +0.08 37 109 1,081 +44
26FEB26 32.00 P 0.40 0.49 0.36 0.42 +0.11 35 527 2,144 -81
26FEB26 33.00 P 0.62 0.79 0.58 0.69 +0.18 34 517 3,833 +225
26FEB26 34.00 P 1.00 1.26 0.97 1.12 +0.27 33 1,875 7,204 -529
26FEB26 35.00 P 1.50 1.90 1.50 1.71 +0.37 34 355 11,660 -124
26FEB26 36.00 P 2.20 2.60 2.20 2.45 +0.52 35 68 6,424 +8
26FEB26 37.00 P 3.10 3.34 3.10 3.29 +0.58 36 747 16,033 -586
26FEB26 38.00 P 4.00 4.58 3.90 4.31 +0.72 44 16 7,544 -3
26FEB26 39.00 P 5.00 5.02 4.91 5.12 +0.62 39 212 9,696 +119
26FEB26 40.00 P 6.00 6.00 6.00 6.08 +0.64 40 1 12,663 -1
26FEB26 41.00 P 0.00 0.00 0.00 7.05 +0.59 39 0 2,338 -925
26FEB26 42.00 P 8.15 8.15 8.15 8.05 +0.64 43 10 7,292 -10
26FEB26 43.00 P 0.00 0.00 0.00 9.05 +0.64 48 0 2,515 0
26FEB26 44.00 P 10.04 10.04 10.04 10.05 +0.64 51 1 45 -390
26FEB26 45.00 P 11.50 11.50 10.95 11.05 +0.51 55 3 281 0
26FEB26 46.00 P 0.00 0.00 0.00 12.05 +0.64 59 0 1,000 0
26FEB26 47.00 P 0.00 0.00 0.00 13.04 +0.64 0 0 290 -42
26FEB26 48.00 P 0.00 0.00 0.00 14.04 +0.64 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 15.04 +0.64 0 0 0 -9
26FEB26 50.00 P 0.00 0.00 0.00 16.04 +0.64 0 0 30 -46
26FEB26 52.50 P 0.00 0.00 0.00 18.54 +0.64 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 21.04 +0.64 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 23.54 +0.64 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 26.04 +0.64 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 28.54 +0.64 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 31.04 +0.64 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 33.54 +0.64 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 36.04 +0.64 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 38.54 +0.64 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 41.04 +0.64 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 43.54 +0.64 0 0 0 0
26FEB26 80.00 P 46.01 46.01 46.00 46.04 +0.64 0 300 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 348 0
30MAR26 23.00 P 0.06 0.06 0.06 0.02 +0.01 45 40 375 -40
30MAR26 24.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 167 0
30MAR26 25.00 P 0.10 0.12 0.10 0.06 +0.03 43 96 16,682 +59
30MAR26 26.00 P 0.14 0.16 0.14 0.10 +0.05 42 31 528 -20
30MAR26 27.00 P 0.19 0.19 0.19 0.15 +0.06 41 30 442 +3
30MAR26 28.00 P 0.28 0.28 0.27 0.24 +0.09 40 97 423 -14
30MAR26 29.00 P 0.33 0.39 0.33 0.36 +0.11 39 74 606 0
30MAR26 30.00 P 0.50 0.55 0.48 0.53 +0.14 39 1,694 2,783 +867
30MAR26 31.00 P 0.63 0.77 0.63 0.73 +0.15 37 575 2,489 +404
30MAR26 32.00 P 0.90 1.06 0.90 1.00 +0.19 36 402 3,067 -19
30MAR26 33.00 P 1.15 1.43 1.15 1.37 +0.25 36 528 9,077 +75
30MAR26 34.00 P 1.75 1.93 1.72 1.80 +0.27 35 693 9,583 +193
30MAR26 35.00 P 2.20 2.50 2.20 2.40 +0.40 36 591 26,938 -348
30MAR26 36.00 P 2.90 3.20 2.88 3.06 +0.42 36 94 7,200 +80
30MAR26 37.00 P 3.60 3.90 3.60 3.81 +0.52 37 122 8,267 +110
30MAR26 38.00 P 4.55 4.55 4.55 4.61 +0.41 37 2 13,573 0
30MAR26 39.00 P 5.20 5.20 5.20 5.49 +0.63 39 5 13,708 0
30MAR26 40.00 P 6.37 6.37 6.23 6.34 +0.48 39 115 26,157 -115
30MAR26 41.00 P 7.35 7.35 7.30 7.19 +0.54 37 6 6,587 -4
30MAR26 42.00 P 0.00 0.00 0.00 8.12 +0.70 37 0 17,865 0
30MAR26 43.00 P 9.66 9.66 9.65 9.40 +0.86 52 4 4,615 -2
30MAR26 44.00 P 10.23 10.23 10.23 10.25 +0.75 50 2 4,762 -2
30MAR26 45.00 P 0.00 0.00 0.00 11.07 +0.53 42 0 2,457 -2,498
30MAR26 46.00 P 12.00 12.00 12.00 12.05 +0.61 42 2 1,526 +2
30MAR26 47.00 P 0.00 0.00 0.00 13.21 +0.79 57 0 3,086 0
30MAR26 48.00 P 0.00 0.00 0.00 14.04 +0.63 0 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 15.04 +0.64 0 0 4,627 -197
30MAR26 50.00 P 0.00 0.00 0.00 16.04 +0.18 0 1 6,734 -6,221
30MAR26 52.50 P 0.00 0.00 0.00 18.54 +0.64 0 0 4,436 -1,750
30MAR26 55.00 P 0.00 0.00 0.00 21.04 +0.64 0 0 2,621 -4,115
30MAR26 57.50 P 0.00 0.00 0.00 23.54 +0.64 0 0 550 -43
30MAR26 60.00 P 26.19 26.19 26.19 26.04 +0.64 0 7 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 28.54 +0.64 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.04 +0.64 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.54 +0.64 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.04 +0.64 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.54 +0.64 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.04 +0.64 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.54 +0.64 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 46.04 +0.64 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 48.54 +0.64 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 51.04 +0.64 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 53.54 +0.64 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 56.04 +0.64 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 58.54 +0.64 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 61.04 +0.64 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 63.54 +0.64 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 66.04 +0.64 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 68.54 +0.64 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 71.04 +0.64 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 73.54 +0.64 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 76.04 +0.64 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR26 22.00 P 0.07 0.07 0.07 0.02 +0.01 40 1 17 +1
29APR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 11 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 1 0
29APR26 25.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 71 0
29APR26 26.00 P 0.00 0.00 0.00 0.15 +0.05 37 0 51 0
29APR26 27.00 P 0.32 0.32 0.32 0.24 +0.07 37 30 60 +30
29APR26 28.00 P 0.43 0.43 0.42 0.37 +0.10 37 130 345 -59
29APR26 29.00 P 0.58 0.58 0.56 0.54 +0.13 37 32 504 0
29APR26 30.00 P 0.79 0.80 0.75 0.76 +0.16 36 37 1,820 +28
29APR26 31.00 P 0.95 1.06 0.95 1.02 +0.18 36 40 1,107 +37
29APR26 32.00 P 1.35 1.39 1.35 1.33 +0.21 35 6 3,198 +5
29APR26 33.00 P 1.75 1.81 1.71 1.73 +0.25 35 182 1,640 -9
29APR26 34.00 P 2.16 2.28 2.11 2.21 +0.31 35 188 3,153 -58
29APR26 35.00 P 2.60 2.90 2.60 2.78 +0.36 35 106 5,007 +34
29APR26 36.00 P 3.30 3.50 3.30 3.46 +0.45 36 197 3,353 +63
29APR26 37.00 P 4.00 4.22 4.00 4.16 +0.49 36 32 3,415 +29
29APR26 38.00 P 0.00 0.00 0.00 4.92 +0.57 37 0 1,383 0
29APR26 39.00 P 0.00 0.00 0.00 5.74 +0.33 37 0 1,990 0
29APR26 40.00 P 6.65 6.65 6.60 6.56 +0.50 37 2 303 0
29APR26 41.00 P 0.00 0.00 0.00 7.41 +0.64 37 0 57 0
29APR26 42.00 P 8.30 8.30 8.30 8.12 +0.43 31 1 93 0
29APR26 43.00 P 0.00 0.00 0.00 9.40 +0.86 43 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 10.25 +0.75 41 0 1 0
29APR26 45.00 P 0.00 0.00 0.00 11.09 +0.52 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.05 +0.53 36 0 11 0
29APR26 47.00 P 0.00 0.00 0.00 13.21 +0.72 47 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 14.06 +0.60 41 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 15.05 +0.61 42 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 16.04 +0.18 0 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 18.54 +0.64 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.04 +0.64 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 23.54 +0.64 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.04 +0.64 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.54 +0.64 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 31.04 +0.64 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 33.54 +0.64 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 36.04 +0.64 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 38.54 +0.64 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 41.04 +0.64 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 43.54 +0.64 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 46.04 +0.64 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.26 +0.05 37 0 3 0
28MAY26 27.00 P 0.00 0.00 0.00 0.39 +0.08 37 0 0 0
28MAY26 28.00 P 0.60 0.63 0.60 0.55 +0.09 36 32 133 +32
28MAY26 29.00 P 0.79 0.81 0.79 0.76 +0.12 36 6 19 +3
28MAY26 30.00 P 0.99 0.99 0.99 1.03 +0.15 37 1 66 0
28MAY26 31.00 P 1.35 1.38 1.30 1.33 +0.19 36 317 851 +223
28MAY26 32.00 P 1.73 1.73 1.60 1.67 +0.21 36 358 380 +70
28MAY26 33.00 P 2.00 2.15 2.00 2.09 +0.25 35 3 107 +3
28MAY26 34.00 P 2.44 2.70 2.44 2.56 +0.27 35 724 1,203 +692
28MAY26 35.00 P 3.15 3.15 3.10 3.14 +0.34 35 31 73 +30
28MAY26 36.00 P 3.75 3.93 3.75 3.81 +0.42 36 296 296 +266
28MAY26 37.00 P 0.00 0.00 0.00 4.49 +0.42 36 0 203 0
28MAY26 38.00 P 0.00 0.00 0.00 5.25 +0.54 37 0 60 0
28MAY26 39.00 P 6.07 6.07 6.07 6.00 +0.52 37 30 30 +30
28MAY26 40.00 P 0.00 0.00 0.00 6.83 +0.62 38 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.67 +0.64 38 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.53 +0.64 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.41 +0.70 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.31 +0.71 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.22 +0.64 38 1 1 +1
28MAY26 46.00 P 0.00 0.00 0.00 12.15 +0.58 38 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.21 +0.71 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.06 +0.60 37 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.08 +0.62 40 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.06 +0.20 40 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.54 +0.64 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.04 +0.64 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.54 +0.64 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.04 +0.64 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.54 +0.64 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.04 +0.64 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 33.54 +0.64 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 36.04 +0.64 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 38.54 +0.64 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 41.04 +0.64 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 38 0 191 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 38 0 141 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 0.00 37 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 +0.02 37 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.29 +0.04 37 0 295 0
29JUN26 26.00 P 0.53 0.53 0.51 0.42 +0.06 37 192 532 +162
29JUN26 27.00 P 0.00 0.00 0.00 0.57 +0.07 37 0 548 0
29JUN26 28.00 P 0.82 0.83 0.82 0.78 +0.10 37 35 1,312 +25
29JUN26 29.00 P 1.08 1.08 1.01 1.04 +0.14 37 485 1,813 +375
29JUN26 30.00 P 1.31 1.37 1.24 1.32 +0.17 37 154 2,709 +85
29JUN26 31.00 P 1.62 1.63 1.62 1.65 +0.21 37 31 1,709 +1
29JUN26 32.00 P 2.08 2.08 1.93 2.02 +0.25 36 27 3,841 +11
29JUN26 33.00 P 2.45 2.45 2.41 2.44 +0.29 36 35 7,973 +14
29JUN26 34.00 P 2.99 2.99 2.83 2.94 +0.32 36 20 10,594 +10
29JUN26 35.00 P 3.44 3.56 3.42 3.49 +0.38 36 50 11,295 -5
29JUN26 36.00 P 4.24 4.24 4.13 4.14 +0.40 36 77 5,923 +77
29JUN26 37.00 P 0.00 0.00 0.00 4.82 +0.42 37 0 11,858 0
29JUN26 38.00 P 5.45 5.45 5.45 5.59 +0.49 38 10 10,551 +10
29JUN26 39.00 P 0.00 0.00 0.00 6.31 +0.49 37 0 6,037 0
29JUN26 40.00 P 0.00 0.00 0.00 7.09 +0.62 38 0 11,064 0
29JUN26 41.00 P 0.00 0.00 0.00 7.81 +0.15 37 0 9,266 0
29JUN26 42.00 P 0.00 0.00 0.00 8.74 +0.73 38 0 2,362 0
29JUN26 43.00 P 9.81 9.81 9.81 9.60 +0.64 38 1 846 0
29JUN26 44.00 P 0.00 0.00 0.00 10.47 +0.65 38 0 3,121 0
29JUN26 45.00 P 0.00 0.00 0.00 11.36 +0.66 38 0 17,877 0
29JUN26 46.00 P 12.45 12.45 12.45 12.28 +0.68 38 60 925 +60
29JUN26 47.00 P 0.00 0.00 0.00 13.21 +0.69 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 14.13 +0.67 37 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 15.08 +0.46 37 0 890 0
29JUN26 50.00 P 16.00 16.00 16.00 16.09 +0.23 39 2 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 18.55 +0.56 40 0 3,110 0
29JUN26 55.00 P 0.00 0.00 0.00 21.04 +0.60 0 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 23.54 +0.63 0 0 697 0
29JUN26 60.00 P 0.00 0.00 0.00 26.04 +0.64 0 0 183 -93
29JUN26 62.50 P 29.00 29.00 29.00 28.54 +0.64 0 1 144 -85
29JUN26 65.00 P 0.00 0.00 0.00 31.04 +0.64 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 33.54 +0.64 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.04 +0.64 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 38.54 +0.64 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.04 +0.64 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 43.54 +0.64 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.04 +0.64 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 48.54 +0.64 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.04 +0.64 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 53.54 +0.64 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.04 +0.64 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 58.54 +0.64 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 61.04 +0.64 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 63.54 +0.64 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 66.04 +0.64 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 68.54 +0.64 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 71.04 +0.64 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 73.54 +0.64 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 76.04 +0.64 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.02 41 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.03 40 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 +0.04 40 0 288 0
29SEP26 23.00 P 0.55 0.55 0.55 0.44 +0.04 40 30 190 +30
29SEP26 24.00 P 0.68 0.68 0.68 0.59 +0.07 40 1 49 +1
29SEP26 25.00 P 0.81 0.81 0.81 0.77 +0.09 40 36 212 +17
29SEP26 26.00 P 0.00 0.00 0.00 0.97 +0.10 39 0 381 0
29SEP26 27.00 P 1.15 1.20 1.15 1.18 +0.10 39 103 689 +100
29SEP26 28.00 P 1.45 1.47 1.40 1.46 +0.16 39 175 657 +55
29SEP26 29.00 P 1.74 1.79 1.74 1.73 +0.17 38 102 1,115 +102
29SEP26 30.00 P 2.09 2.09 2.05 2.08 +0.22 38 105 1,472 +102
29SEP26 31.00 P 0.00 0.00 0.00 2.43 +0.22 37 0 684 0
29SEP26 32.00 P 2.83 2.83 2.83 2.84 +0.24 37 95 1,551 +95
29SEP26 33.00 P 3.20 3.30 3.20 3.30 +0.28 37 98 3,813 +95
29SEP26 34.00 P 3.79 3.90 3.77 3.83 +0.33 37 230 1,874 +180
29SEP26 35.00 P 4.41 4.41 4.41 4.39 +0.36 37 1 9,130 -1
29SEP26 36.00 P 5.02 5.07 4.90 5.01 +0.41 37 4 15,501 +2
29SEP26 37.00 P 5.63 5.76 5.63 5.63 +0.39 37 102 5,058 -102
29SEP26 38.00 P 6.17 6.29 6.11 6.33 +0.42 38 300 7,060 +270
29SEP26 39.00 P 0.00 0.00 0.00 7.05 +0.53 38 0 9,063 0
29SEP26 40.00 P 7.26 7.90 7.26 7.81 +0.55 38 16 4,281 0
29SEP26 41.00 P 0.00 0.00 0.00 8.59 +0.57 39 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 9.59 +0.80 41 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 10.20 +0.55 39 0 2,518 0
29SEP26 44.00 P 0.00 0.00 0.00 11.03 +0.62 39 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 11.87 +0.58 39 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 12.74 +0.59 39 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 13.62 +0.67 39 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 14.51 +0.68 39 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 15.40 +0.69 39 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 16.31 +0.45 39 0 9,227 0
29SEP26 52.50 P 0.00 0.00 0.00 18.63 +0.62 38 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 21.21 +0.77 43 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 23.64 +0.73 44 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 26.09 +0.69 45 0 270 0
29SEP26 62.50 P 0.00 0.00 0.00 28.56 +0.66 46 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 31.04 +0.64 0 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 33.54 +0.64 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.04 +0.64 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.54 +0.64 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.04 +0.64 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.54 +0.64 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.04 +0.64 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.54 +0.64 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.04 +0.64 0 0 0 0
30DEC26 20.00 P 0.49 0.52 0.48 0.35 +0.14 41 57 285 +36
30DEC26 21.00 P 0.00 0.00 0.00 0.47 +0.17 41 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 0.61 +0.19 40 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 +0.21 40 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 +0.24 40 0 59 0
30DEC26 25.00 P 1.15 1.22 1.15 1.19 +0.24 40 29 1,222 +27
30DEC26 26.00 P 1.35 1.35 1.35 1.45 +0.27 40 5 161 -5
30DEC26 27.00 P 1.70 1.70 1.67 1.71 +0.24 40 84 139 +30
30DEC26 28.00 P 1.85 1.98 1.85 1.97 +0.19 39 3 512 0
30DEC26 29.00 P 2.31 2.31 2.26 2.31 +0.21 39 101 338 +63
30DEC26 30.00 P 2.45 2.67 2.45 2.65 +0.20 38 147 3,599 +47
30DEC26 31.00 P 3.04 3.04 3.04 3.07 +0.25 38 100 456 +65
30DEC26 32.00 P 3.48 3.48 3.48 3.52 +0.28 38 95 2,555 +95
30DEC26 33.00 P 3.91 4.04 3.91 3.94 +0.23 37 507 1,598 +500
30DEC26 34.00 P 4.45 4.54 4.45 4.47 +0.25 37 511 1,100 +311
30DEC26 35.00 P 4.84 4.84 4.84 5.04 +0.29 37 150 3,667 +69
30DEC26 36.00 P 0.00 0.00 0.00 5.68 +0.42 38 0 6,868 0
30DEC26 37.00 P 6.18 6.18 6.18 6.31 +0.37 38 6 3,157 0
30DEC26 38.00 P 0.00 0.00 0.00 6.94 +0.36 38 0 1,515 0
30DEC26 39.00 P 0.00 0.00 0.00 7.64 +0.45 38 0 1,980 0
30DEC26 40.00 P 8.74 8.74 8.74 8.38 +0.53 38 2 1,940 -2
30DEC26 41.00 P 0.00 0.00 0.00 9.14 +0.55 38 0 463 0
30DEC26 42.00 P 9.90 9.90 9.90 9.91 +0.56 39 1 186 0
30DEC26 43.00 P 0.00 0.00 0.00 10.69 +0.59 39 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 11.49 +0.63 39 0 88 0
30DEC26 45.00 P 0.00 0.00 0.00 12.32 +0.67 39 0 28 0
30DEC26 46.00 P 0.00 0.00 0.00 13.15 +0.67 39 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 13.99 +0.67 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 14.86 +0.66 39 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 15.74 +0.66 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.63 +0.61 39 1 21 +1
30DEC26 52.50 P 0.00 0.00 0.00 18.87 +0.59 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.21 +0.65 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 23.69 +0.78 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.11 +0.71 41 0 1,047 0
30DEC26 62.50 P 0.00 0.00 0.00 28.56 +0.66 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.04 +0.64 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.54 +0.64 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.04 +0.64 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.54 +0.64 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.04 +0.64 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.54 +0.64 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.04 +0.64 0 0 0 0
TOTAL PUT 20,175 617,414 -11,363
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$ 23.20
26FEB26 11.00 C 0.00 0.00 0.00 12.22 +0.56 99 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 11.72 +0.50 86 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 11.22 +0.56 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 10.72 +0.52 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 10.22 +0.52 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 9.72 +0.56 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 9.22 +0.55 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.72 +0.53 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.23 +0.45 68 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.73 +0.58 62 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.23 +0.56 56 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 6.73 +0.55 49 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.23 +0.55 43 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 5.74 +0.56 50 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 5.32 +0.61 67 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 4.76 +0.52 49 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 4.29 +0.59 50 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.82 +0.46 49 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 3.37 +0.44 49 0 10 0
26FEB26 21.00 C 0.00 0.00 0.00 2.54 +0.44 49 0 6 0
26FEB26 22.00 C 2.00 2.00 1.80 1.81 +0.30 48 2 14 0
26FEB26 23.00 C 1.28 1.28 1.28 1.27 +0.26 50 1 15 0
26FEB26 24.00 C 0.98 1.00 0.80 0.83 +0.14 50 8 42 +4
26FEB26 25.00 C 0.80 0.80 0.62 0.51 +0.09 50 3 62 +2
26FEB26 26.00 C 0.41 0.41 0.41 0.30 +0.05 50 3 151 0
26FEB26 27.00 C 0.34 0.34 0.28 0.17 +0.03 50 71 219 -60
26FEB26 28.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 31 0
26FEB26 29.00 C 0.18 0.18 0.14 0.05 +0.01 50 2 7 +2
26FEB26 30.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 14 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 7 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 3.90 C 0.00 0.00 0.00 19.32 +0.56 163 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 19.22 +0.51 159 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 19.12 +0.57 154 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 19.02 +0.56 150 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.92 +0.56 146 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 18.82 +0.51 141 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 18.72 +0.50 136 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 18.62 +0.58 129 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 18.52 +0.49 121 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 18.42 +0.54 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 18.32 +0.51 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 18.22 +0.56 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.97 +0.56 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 17.72 +0.53 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 17.47 +0.56 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 17.23 +0.50 127 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.98 +0.54 121 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 16.73 +0.56 114 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 16.48 +0.56 106 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 16.23 +0.46 96 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 15.98 +0.58 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 15.73 +0.46 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 15.48 +0.56 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 15.31 +0.56 144 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.98 +0.49 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 14.74 +0.50 95 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 14.49 +0.56 90 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 14.24 +0.51 84 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.99 +0.48 78 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 13.74 +0.51 68 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 13.49 +0.56 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 13.24 +0.56 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 12.74 +0.56 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.25 +0.56 71 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 11.75 +0.53 62 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 11.25 +0.49 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 10.75 +0.43 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.26 +0.56 58 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 9.76 +0.60 52 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 9.27 +0.56 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.77 +0.48 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.28 +0.49 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.74 +0.42 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.32 +0.45 53 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.84 +0.61 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.38 +0.58 53 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.92 +0.65 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.48 +0.62 53 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 5.04 +0.57 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.63 +0.55 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.23 +0.52 52 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 3.85 +0.38 52 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 3.15 +0.40 52 0 41 0
30MAR26 22.00 C 2.48 2.48 2.48 2.53 +0.31 52 1 58 -1
30MAR26 23.00 C 2.03 2.03 2.03 2.04 +0.30 53 1 17 -1
30MAR26 24.00 C 0.00 0.00 0.00 1.61 +0.17 53 0 11 0
30MAR26 25.00 C 0.00 0.00 0.00 1.25 +0.14 53 0 7 0
30MAR26 26.00 C 0.00 0.00 0.00 0.95 +0.11 53 0 5 0
30MAR26 27.00 C 0.00 0.00 0.00 0.71 +0.08 53 0 0 0
30MAR26 28.00 C 0.68 0.68 0.68 0.53 +0.06 53 1 33 -1
30MAR26 29.00 C 0.00 0.00 0.00 0.39 +0.04 53 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.28 +0.03 53 0 1 0
30MAR26 31.00 C 0.40 0.40 0.40 0.20 +0.02 53 2 3 0
30MAR26 32.00 C 0.00 0.00 0.00 0.14 +0.01 52 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.10 0.00 52 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 8.84 +0.53 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 8.36 +0.57 50 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.90 +0.58 52 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.43 +0.50 51 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.98 +0.57 51 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.54 +0.66 51 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.11 +0.63 51 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.69 +0.59 51 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.29 +0.43 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.91 +0.50 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.54 +0.50 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.18 +0.45 51 0 25 0
29APR26 21.00 C 0.00 0.00 0.00 3.53 +0.39 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.94 +0.27 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.47 +0.24 52 0 162 0
29APR26 24.00 C 0.00 0.00 0.00 2.07 +0.20 52 0 21 0
29APR26 25.00 C 0.00 0.00 0.00 1.68 +0.16 52 0 243 0
29APR26 26.00 C 0.00 0.00 0.00 1.36 +0.13 52 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.09 +0.10 52 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.87 +0.08 52 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.69 +0.06 52 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.54 +0.05 52 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.41 +0.02 51 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.25 +0.01 51 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 7.56 +0.48 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.12 +0.67 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.70 +0.44 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.29 +0.60 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.89 +0.54 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.51 +0.55 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.14 +0.52 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.79 +0.48 50 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.45 +0.46 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.83 +0.39 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.25 +0.29 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.80 +0.24 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.41 +0.20 51 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.02 +0.16 51 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.69 +0.14 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.40 +0.11 51 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 1.16 +0.09 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.95 +0.07 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.78 +0.06 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.64 +0.06 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.51 +0.04 50 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.41 +0.01 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 18.65 +0.55 94 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 18.55 +0.52 89 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 18.45 +0.56 82 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 18.35 +0.54 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 18.25 +0.56 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 18.00 +0.57 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 17.76 +0.56 86 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 17.51 +0.54 74 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 17.26 +0.53 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 17.01 +0.56 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 16.77 +0.56 75 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 16.52 +0.53 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 16.27 +0.50 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 16.02 +0.54 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 15.78 +0.51 66 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 15.53 +0.55 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 15.31 +0.56 80 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 15.04 +0.55 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 14.79 +0.55 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 14.54 +0.54 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 14.29 +0.56 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 14.05 +0.54 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 13.80 +0.54 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 13.55 +0.54 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 13.31 +0.56 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.81 +0.53 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.32 +0.60 48 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 11.83 +0.47 48 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 11.35 +0.59 51 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.86 +0.48 49 1 1 0
29JUN26 13.00 C 0.00 0.00 0.00 10.39 +0.59 51 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 9.91 +0.62 50 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 9.45 +0.56 50 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.99 +0.61 50 1 0 -1
29JUN26 15.00 C 0.00 0.00 0.00 8.53 +0.59 50 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 8.09 +0.58 50 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 7.66 +0.54 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.24 +0.58 50 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.83 +0.52 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.44 +0.55 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 6.05 +0.48 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.69 +0.44 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.33 +0.45 50 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 5.00 +0.43 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.67 +0.44 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.08 +0.33 50 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 3.54 +0.27 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.04 +0.17 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.62 +0.13 50 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 2.25 +0.11 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.91 +0.08 50 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.63 +0.08 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.38 +0.06 50 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.17 +0.06 50 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.99 +0.04 50 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.83 +0.06 50 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.70 +0.04 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.59 +0.04 50 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 14.79 +0.55 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.54 +0.54 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.30 +0.57 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.05 +0.54 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.81 +0.55 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.56 +0.55 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.32 +0.56 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.83 +0.55 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.35 +0.58 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.87 +0.51 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.40 +0.57 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.94 +0.56 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.48 +0.55 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.03 +0.65 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.59 +0.59 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.17 +0.64 50 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.75 +0.64 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 8.35 +0.62 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.96 +0.47 50 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 7.58 +0.62 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.22 +0.61 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.87 +0.56 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.52 +0.53 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.20 +0.52 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.89 +0.50 50 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 5.58 +0.39 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.30 +0.47 50 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 4.75 +0.42 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 4.27 +0.36 50 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 3.81 +0.22 50 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.42 +0.21 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.04 +0.10 50 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.72 +0.10 50 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.41 +0.07 50 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.16 +0.08 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.91 +0.06 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.71 +0.06 50 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.51 +0.10 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.34 +0.04 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.20 +0.04 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.96 +0.58 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.51 +0.60 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.08 +0.65 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.65 +0.64 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.25 +0.65 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.84 +0.63 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 9.45 +0.66 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.08 +0.64 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.70 +0.64 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.36 +0.62 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.02 +0.61 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.68 +0.57 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.36 +0.57 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.06 +0.57 50 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 6.75 +0.51 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.46 +0.51 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.19 +0.48 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.93 +0.42 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.41 +0.35 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.96 +0.31 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.52 +0.26 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.14 +0.22 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.76 +0.15 50 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.44 +0.10 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.14 +0.09 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.85 +0.05 50 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.61 +0.06 50 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.37 +0.06 50 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.16 +0.04 50 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.98 +0.04 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.79 +0.04 50 0 0 0
TOTAL CALL 97 2,366 -56
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 3 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 -0.03 49 0 16 0
26FEB26 19.00 P 0.03 0.03 0.03 0.05 -0.05 49 1 72 -1
26FEB26 19.50 P 0.00 0.00 0.00 0.08 -0.08 48 0 106 0
26FEB26 20.00 P 0.09 0.13 0.09 0.13 -0.11 48 5 11 -2
26FEB26 21.00 P 0.30 0.31 0.26 0.30 -0.17 49 11 15 +3
26FEB26 22.00 P 0.62 0.62 0.49 0.58 -0.25 49 5 29 +5
26FEB26 23.00 P 0.98 0.98 0.94 1.00 -0.32 49 11 15 +5
26FEB26 24.00 P 0.00 0.00 0.00 1.62 -0.43 51 0 4 0
26FEB26 25.00 P 0.00 0.00 0.00 2.33 -0.48 53 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 3.06 -0.61 49 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.93 -0.64 49 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.86 -0.71 50 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 5.82 -0.75 49 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.80 -0.66 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.80 -0.64 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.80 -0.60 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.80 -0.56 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 173 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 114 0
30MAR26 15.50 P 0.04 0.04 0.04 0.03 -0.02 52 1 60 -1
30MAR26 16.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.07 -0.04 52 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.10 -0.06 52 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.14 -0.07 52 0 17 0
30MAR26 18.00 P 0.00 0.00 0.00 0.19 -0.09 51 0 9 0
30MAR26 18.50 P 0.00 0.00 0.00 0.26 -0.11 52 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.34 -0.13 52 0 3 0
30MAR26 19.50 P 0.00 0.00 0.00 0.44 -0.15 52 0 9 0
30MAR26 20.00 P 0.00 0.00 0.00 0.56 -0.17 52 0 79 0
30MAR26 21.00 P 0.00 0.00 0.00 0.85 -0.22 52 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 1.22 -0.28 51 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 1.71 -0.42 52 0 2 0
30MAR26 24.00 P 2.28 2.28 2.28 2.31 -0.44 53 2 30 -2
30MAR26 25.00 P 0.00 0.00 0.00 3.00 -0.40 55 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 3.63 -0.58 52 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.40 -0.63 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.22 -0.62 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.09 -0.70 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.99 -0.70 52 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.92 -0.76 53 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.87 -0.61 53 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.83 -0.73 52 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.05 -0.02 52 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.13 -0.05 51 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.17 -0.07 51 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.23 -0.08 51 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.30 -0.08 51 0 1 0
29APR26 18.00 P 0.00 0.00 0.00 0.38 -0.11 51 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.46 -0.13 50 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.57 -0.16 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.70 -0.16 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.83 -0.20 50 0 30 0
29APR26 21.00 P 0.00 0.00 0.00 1.16 -0.25 50 0 18 0
29APR26 22.00 P 0.00 0.00 0.00 1.57 -0.29 50 0 31 0
29APR26 23.00 P 0.00 0.00 0.00 2.09 -0.34 51 0 0 0
29APR26 24.00 P 2.80 2.80 2.79 2.68 -0.41 51 2 2 +2
29APR26 25.00 P 0.00 0.00 0.00 3.35 -0.45 52 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 3.98 -0.48 51 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.71 -0.62 51 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.50 -0.66 51 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.33 -0.64 51 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.19 -0.75 51 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.08 -0.69 51 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.99 -0.67 51 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.93 -0.79 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.22 -0.06 50 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.28 -0.08 50 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.35 -0.09 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.43 -0.12 50 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.54 -0.12 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.63 -0.16 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.76 -0.17 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.89 -0.20 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.06 -0.20 49 0 1 0
28MAY26 21.00 P 0.00 0.00 0.00 1.41 -0.26 49 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 1.83 -0.30 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.37 -0.35 50 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.98 -0.38 50 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.64 -0.42 51 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.24 -0.53 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 4.97 -0.60 50 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.73 -0.66 50 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.53 -0.64 50 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.37 -0.65 50 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.23 -0.66 50 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.12 -0.82 50 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.03 -0.73 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.04 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 -0.04 50 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.18 -0.05 50 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.23 -0.06 50 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.29 -0.08 50 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.37 -0.08 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.45 -0.10 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.55 -0.11 50 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.66 -0.13 50 0 29 0
29JUN26 18.00 P 0.00 0.00 0.00 0.79 -0.13 50 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 0.90 -0.17 49 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 1.04 -0.20 49 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.21 -0.20 49 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 1.42 -0.20 50 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 1.84 -0.21 50 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 2.31 -0.27 50 0 510 0
29JUN26 23.00 P 0.00 0.00 0.00 2.82 -0.31 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.41 -0.37 50 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 4.04 -0.43 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.70 -0.51 50 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 5.42 -0.58 50 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.17 -0.60 50 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.96 -0.68 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.77 -0.73 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.61 -0.71 50 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.47 -0.79 50 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.35 -0.78 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.04 50 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.03 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 -0.05 50 0 1 0
29SEP26 13.50 P 0.26 0.26 0.26 0.29 -0.05 50 2 0 -2
29SEP26 14.00 P 0.00 0.00 0.00 0.36 -0.07 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.44 -0.07 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.53 -0.08 50 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.63 -0.09 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 -0.09 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 -0.11 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.00 -0.12 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.14 -0.13 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.30 -0.14 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 -0.14 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.66 -0.15 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.85 -0.17 50 0 0 0
29SEP26 20.00 P 2.00 2.00 2.00 2.07 -0.17 50 3 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.51 -0.24 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.02 -0.25 50 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 3.55 -0.33 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.15 -0.38 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.76 -0.51 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.43 -0.56 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.12 -0.61 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.86 -0.64 50 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 7.60 -0.69 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.39 -0.72 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.19 -0.75 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.01 -0.80 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.86 -0.83 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.04 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.04 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.05 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.07 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 -0.07 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 -0.08 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 -0.09 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.83 -0.08 50 0 0 0
30DEC26 15.50 P 0.89 0.89 0.89 0.94 -0.12 50 1 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 -0.11 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 -0.11 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.39 -0.13 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.56 -0.14 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.75 -0.14 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.93 -0.15 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.13 -0.18 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.36 -0.16 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.58 -0.21 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.05 -0.27 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.58 -0.32 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.12 -0.39 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.73 -0.44 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.34 -0.51 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.01 -0.56 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.69 -0.60 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.39 -0.67 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.14 -0.69 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.89 -0.72 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.68 -0.77 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.49 -0.79 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.30 -0.82 50 0 0 0
TOTAL PUT 44 2,350 +7
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$ 3.88
26FEB26 2.80 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.89 +0.03 55 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.79 +0.03 48 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.69 +0.03 42 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.59 +0.04 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.49 +0.03 30 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.29 +0.03 19 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.13 +0.02 21 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.07 +0.02 20 0 3 0
26FEB26 4.00 C 0.04 0.04 0.04 0.03 0.00 18 10 378 +10
26FEB26 4.10 C 0.00 0.00 0.00 0.02 +0.01 22 0 246 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 114 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 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 83 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.50 +0.03 21 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.13 +0.01 22 0 140 0
30MAR26 4.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 6 0
30MAR26 4.10 C 0.00 0.00 0.00 0.06 +0.01 22 0 20 0
30MAR26 4.20 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 +0.01 24 0 25 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 +0.01 25 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.10 +0.05 30 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.00 +0.03 25 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.92 +0.04 38 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.71 +0.02 25 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.61 +0.01 21 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.52 +0.01 22 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.30 +0.03 24 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.24 +0.02 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.18 +0.01 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.10 0.00 23 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.01 +0.03 27 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.92 +0.03 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.92 +0.01 23 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.83 +0.01 24 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.74 +0.02 24 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.65 +0.02 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.57 0.00 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 +0.01 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 +0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 23 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 28 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.12 +0.02 26 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 0.00 23 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 +0.01 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.84 0.00 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.76 0.00 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.68 0.00 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.60 0.00 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.40 0.00 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 0.00 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.30 0.00 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 -0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.01 24 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 0.06 -0.01 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.16 +0.05 32 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.07 +0.05 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.99 +0.06 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.92 +0.07 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.85 +0.07 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.78 +0.08 31 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 +0.09 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 +0.10 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 +0.09 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 +0.09 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 +0.09 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 +0.10 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 +0.10 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 +0.09 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 +0.09 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 +0.08 31 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 +0.08 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 +0.08 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 +0.08 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 +0.07 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 +0.06 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 +0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 +0.06 31 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 +0.05 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
TOTAL CALL 10 3,643 +10
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 105 0
26FEB26 3.70 P 0.00 0.00 0.00 0.02 -0.01 21 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.05 -0.01 22 0 89 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 -0.02 21 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.23 -0.03 20 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.32 -0.04 0 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.42 -0.04 0 0 0 -2
26FEB26 4.40 P 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 352 0
30MAR26 3.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 -0.02 23 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.10 -0.02 24 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.14 -0.03 22 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 37 0
30MAR26 4.10 P 0.00 0.00 0.00 0.27 -0.03 23 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.34 -0.05 21 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.43 -0.04 22 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.62 -0.05 0 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.12 -0.05 0 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.87 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.37 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.62 -0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.87 -0.06 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 70 0
29APR26 3.60 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.09 -0.02 23 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.13 -0.02 24 0 250 0
29APR26 3.90 P 0.00 0.00 0.00 0.17 -0.03 22 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.23 -0.03 23 0 103 0
29APR26 4.10 P 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.45 -0.04 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.63 -0.05 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.64 -0.04 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.83 -0.04 26 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 -0.01 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 -0.01 25 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 25 0
29JUN26 4.10 P 0.00 0.00 0.00 0.35 -0.04 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.42 -0.04 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.49 -0.05 24 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.57 -0.05 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.65 -0.05 24 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.83 -0.06 24 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.93 -0.05 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.12 -0.06 0 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.37 -0.07 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.87 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.37 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.62 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.87 -0.06 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.02 24 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.03 24 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 -0.04 24 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 -0.05 24 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.38 -0.05 24 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 -0.05 24 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 -0.06 25 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 -0.06 24 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.65 -0.07 24 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.73 -0.07 24 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 -0.06 25 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.90 -0.07 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 -0.07 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.08 -0.07 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.17 -0.07 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.40 -0.08 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.64 -0.08 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.88 -0.08 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 +0.02 30 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.02 31 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.04 31 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 +0.04 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.05 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 +0.04 31 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 +0.04 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 +0.04 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.52 +0.04 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 +0.04 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.71 +0.03 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.78 +0.02 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.85 +0.01 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 0.00 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 0.00 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.16 -0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.25 -0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.46 -0.03 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.68 -0.05 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.91 -0.07 30 0 0 0
TOTAL PUT 0 2,231 -2
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$ 36.50
26FEB26 19.50 C 0.00 0.00 0.00 17.03 +0.66 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.53 +0.65 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.54 +0.69 80 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.54 +0.66 70 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.54 +0.60 59 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.54 +0.66 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.54 +0.60 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.54 +0.69 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.55 +0.46 46 0 0 0
26FEB26 28.00 C 8.50 8.50 8.50 8.55 +0.66 38 1 30 0
26FEB26 29.00 C 0.00 0.00 0.00 7.55 +0.68 30 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 6.55 +0.69 0 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 5.55 +0.65 0 0 260 0
26FEB26 32.00 C 0.00 0.00 0.00 4.56 +0.68 22 0 246 0
26FEB26 33.00 C 0.00 0.00 0.00 3.57 +0.64 20 0 1,008 0
26FEB26 34.00 C 0.00 0.00 0.00 2.60 +0.56 18 0 235 0
26FEB26 35.00 C 1.31 1.80 1.31 1.74 +0.51 20 13 356 -10
26FEB26 36.00 C 0.60 1.03 0.60 1.01 +0.34 19 51 715 +4
26FEB26 37.00 C 0.33 0.54 0.33 0.49 +0.18 19 17 170 +8
26FEB26 38.00 C 0.25 0.28 0.25 0.22 +0.10 19 13 50 -10
26FEB26 39.00 C 0.12 0.15 0.12 0.08 +0.04 19 9 9 +9
26FEB26 40.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 19.07 +0.67 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.58 +0.45 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.08 +0.41 60 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.58 +0.59 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.08 +0.68 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.58 +0.65 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.59 +0.69 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.59 +0.66 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.60 +0.66 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.60 +0.66 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.60 +0.66 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.61 +0.43 29 0 60 0
30MAR26 27.00 C 9.08 9.08 9.08 9.61 +0.40 0 2 84 0
30MAR26 28.00 C 0.00 0.00 0.00 8.62 +0.49 25 0 15 0
30MAR26 29.00 C 7.40 7.40 7.40 7.62 +0.64 0 2 73 -2
30MAR26 30.00 C 0.00 0.00 0.00 6.63 +0.47 20 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 5.65 +0.50 21 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 4.69 +0.63 21 0 127 0
30MAR26 33.00 C 3.76 3.76 3.76 3.77 +0.60 21 10 160 -10
30MAR26 34.00 C 0.00 0.00 0.00 2.91 +0.55 20 0 253 0
30MAR26 35.00 C 0.00 0.00 0.00 2.11 +0.44 20 0 239 0
30MAR26 36.00 C 1.13 1.21 1.13 1.48 +0.34 20 3 250 +1
30MAR26 37.00 C 0.00 0.00 0.00 1.02 +0.28 21 0 178 0
30MAR26 38.00 C 0.58 0.70 0.58 0.67 +0.23 21 24 28 +4
30MAR26 39.00 C 0.44 0.44 0.44 0.40 +0.15 21 5 50 0
30MAR26 40.00 C 0.25 0.30 0.25 0.23 +0.10 21 15 40 -10
30MAR26 41.00 C 0.00 0.00 0.00 0.12 +0.05 21 0 20 0
30MAR26 42.00 C 0.15 0.15 0.15 0.07 +0.03 21 20 40 +20
30MAR26 43.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 15.64 +0.73 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.64 +0.42 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.65 +0.41 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.66 +0.63 32 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.66 +0.72 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.67 +0.49 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.68 +0.47 24 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.68 +0.55 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.69 +0.44 17 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 6.71 +0.55 19 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 5.75 +0.49 19 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 4.81 +0.62 19 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 3.92 +0.58 19 0 24 0
29APR26 34.00 C 2.44 2.44 2.44 3.10 +0.52 19 1 44 -1
29APR26 35.00 C 2.37 2.37 2.37 2.35 +0.45 19 110 49 -71
29APR26 36.00 C 1.59 1.59 1.59 1.71 +0.33 18 30 248 0
29APR26 37.00 C 0.00 0.00 0.00 1.24 +0.28 19 0 209 0
29APR26 38.00 C 0.73 0.73 0.73 0.88 +0.25 19 3 233 0
29APR26 39.00 C 0.00 0.00 0.00 0.58 +0.18 19 0 1 0
29APR26 40.00 C 0.47 0.47 0.47 0.37 +0.13 19 14 14 +14
29APR26 41.00 C 0.00 0.00 0.00 0.22 +0.08 19 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.13 +0.05 19 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 10.71 +0.48 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.72 +0.48 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.73 +0.41 15 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.75 +0.44 19 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.78 +0.57 20 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.83 +0.48 19 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.91 +0.48 19 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.05 +0.58 19 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.26 +0.51 19 0 711 0
28MAY26 35.00 C 2.57 2.57 2.57 2.55 +0.46 19 20 670 +20
28MAY26 36.00 C 0.00 0.00 0.00 1.95 +0.38 19 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 1.48 +0.35 20 0 80 0
28MAY26 38.00 C 0.88 0.93 0.88 1.07 +0.30 20 90 267 +90
28MAY26 39.00 C 0.00 0.00 0.00 0.75 +0.23 20 0 180 0
28MAY26 40.00 C 0.50 0.50 0.50 0.51 +0.17 20 30 32 +30
28MAY26 41.00 C 0.00 0.00 0.00 0.34 +0.13 20 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.22 +0.09 20 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.14 +0.06 20 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 18.15 +0.48 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.66 +0.65 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.16 +0.75 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.66 +0.52 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.67 +0.66 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.68 +0.46 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.69 +0.45 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.70 +0.67 28 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 11.70 +0.62 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 10.71 +0.48 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 9.72 +0.48 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.74 +0.42 21 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 7.75 +0.44 19 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 6.79 +0.58 20 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 5.85 +0.50 20 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 4.94 +0.51 19 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 4.10 +0.63 20 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.32 +0.57 19 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 2.63 +0.54 19 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 2.04 +0.47 19 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 1.55 +0.39 19 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 1.15 +0.33 19 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.83 +0.27 19 0 50 0
29JUN26 40.00 C 0.00 0.00 0.00 0.59 +0.22 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.41 +0.17 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.28 +0.12 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.19 +0.09 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.12 +0.06 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.08 - 19 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 18.15 +0.48 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.66 +0.65 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.16 +0.66 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.66 +0.52 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.67 +0.44 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.68 +0.46 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.69 +0.45 24 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 12.70 +0.45 24 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.71 +0.63 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.72 +0.49 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.73 +0.49 20 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.75 +0.43 19 0 10 0
29SEP26 29.00 C 7.33 7.33 7.33 7.79 +0.48 20 2 7 0
29SEP26 30.00 C 0.00 0.00 0.00 6.85 +0.64 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 5.95 +0.60 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.11 +0.68 19 0 5 0
29SEP26 33.00 C 3.69 3.69 3.69 4.34 +0.78 20 60 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.63 +0.64 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 3.01 +0.61 19 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.47 +0.60 19 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 2.00 +0.54 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.60 +0.44 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.28 +0.38 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 1.01 +0.33 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.79 +0.29 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.60 +0.23 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.46 +0.20 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.35 +0.16 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.27 - 20 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 15.67 +0.44 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.68 +0.46 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.69 +0.45 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.70 +0.45 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.71 +0.63 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.72 +0.49 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.74 +0.50 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.79 +0.42 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 7.86 +0.55 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.98 +0.67 19 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 6.15 +0.55 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.38 +0.59 19 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.67 +0.67 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 4.04 +0.61 19 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 3.46 +0.66 19 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.95 +0.61 19 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.48 +0.54 19 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 2.09 +0.50 19 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.75 +0.47 19 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.44 +0.40 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 1.19 +0.36 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.97 +0.28 19 0 38 0
30DEC26 43.00 C 0.65 0.65 0.65 0.78 +0.23 19 50 264 +50
30DEC26 44.00 C 0.00 0.00 0.00 0.64 +0.21 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.51 - 19 0 0 -
TOTAL CALL 595 11,154 +136
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 161 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 486 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 447 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 244 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.03 19 0 881 0
26FEB26 34.00 P 0.10 0.10 0.07 0.05 -0.08 19 21 352 +20
26FEB26 35.00 P 0.30 0.31 0.18 0.17 -0.17 19 47 751 +15
26FEB26 36.00 P 0.65 0.65 0.59 0.46 -0.31 19 14 850 +14
26FEB26 37.00 P 1.31 1.31 0.98 0.97 -0.47 20 90 215 +60
26FEB26 38.00 P 0.00 0.00 0.00 1.71 -0.52 21 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 2.53 -0.64 19 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.50 -0.66 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.50 -0.73 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.50 -0.74 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.50 -0.71 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.50 -0.73 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.50 - 0 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 108 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 429 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 428 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 273 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 338 0
30MAR26 33.00 P 0.15 0.15 0.15 0.13 -0.07 21 5 734 -3
30MAR26 34.00 P 0.34 0.34 0.31 0.27 -0.11 20 124 389 +49
30MAR26 35.00 P 0.65 0.65 0.47 0.50 -0.18 20 74 62 +15
30MAR26 36.00 P 0.00 0.00 0.00 0.85 -0.30 20 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 1.38 -0.40 21 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 2.07 -0.40 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.76 -0.53 20 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.61 -0.59 20 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.53 -0.70 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.50 -0.81 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.50 -0.73 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.50 -0.73 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.50 - 0 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 340 0
29APR26 31.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 315 0
29APR26 32.00 P 0.15 0.15 0.15 0.10 -0.05 19 12 312 +12
29APR26 33.00 P 0.24 0.24 0.24 0.20 -0.08 19 30 303 0
29APR26 34.00 P 0.00 0.00 0.00 0.37 -0.13 19 0 233 0
29APR26 35.00 P 0.00 0.00 0.00 0.63 -0.20 19 0 90 0
29APR26 36.00 P 0.00 0.00 0.00 1.00 -0.29 19 0 43 0
29APR26 37.00 P 1.51 1.51 1.51 1.54 -0.37 19 60 60 +60
29APR26 38.00 P 0.00 0.00 0.00 2.21 -0.36 20 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 2.87 -0.50 19 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.68 -0.56 19 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 4.57 -0.66 19 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.51 -0.80 19 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.50 -0.73 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.50 -0.73 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.50 - 0 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.28 -0.08 19 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.47 -0.11 19 0 30 0
28MAY26 34.00 P 0.00 0.00 0.00 0.74 -0.17 19 0 650 0
28MAY26 35.00 P 0.00 0.00 0.00 1.11 -0.22 19 0 650 0
28MAY26 36.00 P 0.00 0.00 0.00 1.57 -0.32 19 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 2.16 -0.37 19 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 2.85 -0.43 19 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 3.60 -0.36 19 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.42 -0.41 20 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.28 -0.47 19 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.19 -0.56 20 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.12 -0.41 19 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.08 -0.42 20 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.04 - 19 0 0 -
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 80 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 0.00 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.62 -0.05 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.93 -0.08 19 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.32 -0.11 19 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 1.81 -0.21 19 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.38 -0.34 20 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.03 -0.44 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.75 -0.41 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.54 -0.51 19 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.38 -0.37 19 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.26 -0.61 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.18 -0.59 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.12 -0.56 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.07 - 19 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 19 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 +0.02 19 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.31 +0.02 19 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.47 +0.01 19 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.69 0.00 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.96 -0.03 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.31 -0.06 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.72 -0.12 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.21 -0.18 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.76 -0.17 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.38 -0.23 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.07 -0.40 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.82 -0.50 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.62 -0.58 20 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.45 -0.61 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.32 -0.70 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.23 -0.60 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.15 - 19 0 0 -
30DEC26 21.00 P 0.06 0.06 0.06 0.01 0.00 22 10 10 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 20 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 0.00 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 15 0
30DEC26 29.00 P 0.36 0.36 0.36 0.33 0.00 19 1 3 -1
30DEC26 30.00 P 0.00 0.00 0.00 0.48 -0.01 19 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.68 -0.03 19 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.93 -0.05 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.23 -0.07 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.60 -0.10 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.03 -0.14 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.51 -0.20 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.05 -0.30 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.67 -0.35 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.34 -0.41 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.05 -0.31 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.82 -0.46 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.63 -0.63 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.46 -0.70 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.34 -0.62 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.25 - 20 0 0 -
TOTAL PUT 488 14,906 +251
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$ 5.70
26FEB26 3.80 C 0.00 0.00 0.00 1.91 +0.22 73 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.81 +0.22 68 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.71 +0.22 64 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.61 +0.22 59 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.51 +0.23 55 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.41 +0.22 51 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.31 +0.22 47 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.21 +0.21 43 0 8 0
26FEB26 4.60 C 0.00 0.00 0.00 1.11 +0.21 39 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.02 +0.21 47 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.92 +0.20 43 0 30 0
26FEB26 4.90 C 0.00 0.00 0.00 0.83 +0.22 44 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 0.74 +0.21 44 0 1,376 0
26FEB26 5.25 C 0.00 0.00 0.00 0.52 +0.16 40 1 174 0
26FEB26 5.50 C 0.30 0.32 0.30 0.36 +0.13 43 171 315 -60
26FEB26 5.75 C 0.23 0.23 0.23 0.23 +0.10 44 12 137 +5
26FEB26 6.00 C 0.10 0.15 0.10 0.14 +0.06 45 68 1,753 +4
26FEB26 6.25 C 0.07 0.10 0.07 0.08 +0.04 45 17 686 +14
26FEB26 6.50 C 0.07 0.07 0.07 0.05 +0.03 48 9 478 -9
26FEB26 6.75 C 0.04 0.04 0.04 0.03 +0.02 49 15 210 +15
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 7.25 C 0.02 0.02 0.02 0.01 0.00 52 100 131 +100
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.11 +0.22 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.01 +0.22 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.91 +0.22 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.81 +0.22 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.71 +0.22 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.61 +0.22 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.51 +0.22 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.41 +0.23 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.31 +0.22 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.22 +0.22 58 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.12 +0.22 55 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.02 +0.22 51 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.92 +0.22 48 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.82 +0.22 44 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.72 +0.22 41 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.63 +0.22 48 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.53 +0.25 45 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.43 +0.21 41 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.34 +0.21 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.25 +0.22 44 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.16 +0.22 44 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.07 +0.22 43 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.99 +0.22 44 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.91 +0.21 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.83 +0.20 44 0 753 0
30MAR26 5.25 C 0.55 0.55 0.55 0.63 +0.16 41 20 509 -20
30MAR26 5.50 C 0.43 0.50 0.43 0.49 +0.14 42 16 143 +15
30MAR26 5.75 C 0.31 0.31 0.31 0.37 +0.12 43 10 83 +3
30MAR26 6.00 C 0.21 0.26 0.21 0.27 +0.09 43 24 48 +20
30MAR26 6.25 C 0.00 0.00 0.00 0.20 +0.08 44 0 91 0
30MAR26 6.50 C 0.00 0.00 0.00 0.14 +0.06 44 0 382 0
30MAR26 6.75 C 0.12 0.12 0.12 0.10 +0.05 45 31 262 +1
30MAR26 7.00 C 0.00 0.00 0.00 0.07 +0.03 45 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 +0.03 46 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.84 +0.24 44 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.74 +0.23 42 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.65 +0.24 43 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.55 +0.25 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.46 +0.24 41 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.37 +0.24 41 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.29 +0.24 42 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.20 +0.23 41 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.12 +0.22 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.04 +0.21 42 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.96 +0.20 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.89 +0.20 42 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.70 +0.15 39 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.56 +0.14 40 0 31 0
29APR26 5.75 C 0.00 0.00 0.00 0.44 +0.12 40 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.34 +0.10 41 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.27 +0.08 42 0 25 0
29APR26 6.50 C 0.00 0.00 0.00 0.21 +0.07 43 0 54 0
29APR26 6.75 C 0.00 0.00 0.00 0.15 +0.05 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 5 0
29APR26 7.25 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.65 +0.22 44 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.55 +0.24 42 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.46 +0.21 42 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.37 +0.21 42 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.29 +0.21 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.20 +0.20 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.12 +0.19 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.04 +0.18 42 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.96 +0.18 42 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.89 +0.19 42 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.72 +0.15 41 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.57 +0.13 41 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.45 +0.12 41 0 45 0
28MAY26 6.00 C 0.00 0.00 0.00 0.34 +0.09 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.27 +0.08 41 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.21 +0.07 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.15 +0.05 41 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.12 +0.23 68 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.02 +0.23 64 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.92 +0.22 59 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.82 +0.22 54 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.72 +0.22 48 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.62 +0.22 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.52 +0.21 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.42 +0.21 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.32 +0.21 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.22 +0.22 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.13 +0.21 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.03 +0.20 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.93 +0.22 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.84 +0.20 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.74 +0.21 41 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.65 +0.19 43 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.55 +0.19 40 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.46 +0.20 40 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.37 +0.17 40 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.29 +0.18 41 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.20 +0.19 40 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.12 +0.18 40 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.04 +0.15 40 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.97 +0.15 40 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.89 +0.14 39 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.73 +0.13 40 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.59 +0.11 40 0 81 0
29JUN26 5.75 C 0.49 0.51 0.49 0.47 +0.09 39 27 159 0
29JUN26 6.00 C 0.00 0.00 0.00 0.38 +0.09 40 0 176 0
29JUN26 6.25 C 0.35 0.35 0.35 0.30 +0.07 40 188 233 +181
29JUN26 6.50 C 0.00 0.00 0.00 0.23 +0.05 39 0 57 0
29JUN26 6.75 C 0.23 0.23 0.23 0.18 +0.04 40 50 124 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 +0.04 40 0 121 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.01 39 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.94 +0.19 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.84 +0.17 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.75 +0.18 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.66 +0.17 39 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.57 +0.16 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.49 +0.16 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.41 +0.16 40 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.33 +0.15 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.25 +0.15 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.18 +0.14 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.11 +0.14 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.05 +0.14 40 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.98 +0.13 39 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.84 +0.12 40 0 0 0
29SEP26 5.50 C 0.70 0.70 0.70 0.72 +0.12 40 30 35 +30
29SEP26 5.75 C 0.65 0.65 0.65 0.61 +0.10 40 47 87 +47
29SEP26 6.00 C 0.56 0.56 0.56 0.52 +0.09 40 80 90 +50
29SEP26 6.25 C 0.49 0.49 0.49 0.44 +0.08 40 31 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 +0.07 40 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 +0.06 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.05 40 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 +0.05 40 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +0.04 39 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.04 40 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.95 +0.15 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.86 +0.15 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.78 +0.15 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.70 +0.15 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.62 +0.15 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.54 +0.14 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.47 +0.14 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.40 +0.14 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.33 +0.13 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.26 +0.13 40 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.20 +0.13 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.14 +0.12 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.09 +0.12 40 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.96 +0.11 40 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.84 +0.10 39 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 +0.09 40 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.65 +0.09 40 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 +0.08 40 0 84 0
30DEC26 6.50 C 0.49 0.49 0.49 0.50 +0.07 40 1 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 +0.07 40 0 17 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 +0.07 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 +0.06 40 0 5 0
30DEC26 7.50 C 0.34 0.34 0.34 0.29 +0.05 40 2 107 +2
30DEC26 7.75 C 0.00 0.00 0.00 0.26 +0.05 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
TOTAL CALL 950 11,539 +398
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 171 0
26FEB26 4.80 P 0.02 0.02 0.02 0.02 -0.01 48 1 425 0
26FEB26 4.90 P 0.04 0.04 0.03 0.03 -0.02 48 75 671 -10
26FEB26 5.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 1,122 0
26FEB26 5.25 P 0.11 0.11 0.07 0.08 -0.06 45 10 580 -6
26FEB26 5.50 P 0.19 0.19 0.14 0.16 -0.09 45 112 246 +111
26FEB26 5.75 P 0.00 0.00 0.00 0.28 -0.13 46 0 130 0
26FEB26 6.00 P 0.00 0.00 0.00 0.44 -0.16 47 0 110 0
26FEB26 6.25 P 0.00 0.00 0.00 0.62 -0.20 45 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.83 -0.23 44 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.06 -0.25 43 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.30 -0.27 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.55 -0.27 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.80 -0.26 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.05 -0.26 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.30 -0.26 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 43 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.02 40 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.02 43 0 780 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 93 0
30MAR26 4.60 P 0.04 0.04 0.04 0.04 -0.02 43 65 745 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.02 43 0 862 0
30MAR26 4.80 P 0.06 0.06 0.06 0.06 -0.03 42 20 428 -20
30MAR26 4.90 P 0.00 0.00 0.00 0.08 -0.04 42 0 841 0
30MAR26 5.00 P 0.00 0.00 0.00 0.11 -0.04 44 0 620 0
30MAR26 5.25 P 0.15 0.15 0.15 0.18 -0.06 43 2 308 0
30MAR26 5.50 P 0.00 0.00 0.00 0.28 -0.08 44 0 61 0
30MAR26 5.75 P 0.00 0.00 0.00 0.41 -0.11 45 0 40 0
30MAR26 6.00 P 0.54 0.54 0.54 0.57 -0.12 46 5 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.75 -0.14 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.94 -0.17 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.12 -0.22 44 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.34 -0.24 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.57 -0.26 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.81 -0.27 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.05 -0.28 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.30 -0.29 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.55 -0.23 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.80 -0.24 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.02 40 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 -0.02 40 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 -0.03 40 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 -0.03 41 0 75 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 -0.04 40 0 205 0
29APR26 4.80 P 0.09 0.09 0.09 0.10 -0.05 40 100 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.13 -0.05 41 0 186 0
29APR26 5.00 P 0.14 0.14 0.14 0.15 -0.06 40 38 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.23 -0.08 41 0 126 0
29APR26 5.50 P 0.00 0.00 0.00 0.35 -0.09 42 0 29 0
29APR26 5.75 P 0.00 0.00 0.00 0.48 -0.11 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.63 -0.13 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.78 -0.17 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.97 -0.18 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.16 -0.21 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.38 -0.22 42 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.60 -0.24 42 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.83 -0.26 42 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.06 -0.27 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.31 -0.28 43 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 -0.03 38 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
28MAY26 4.60 P 0.11 0.11 0.11 0.14 -0.04 39 100 100 +100
28MAY26 4.70 P 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.19 -0.06 39 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.23 -0.06 39 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.26 -0.07 39 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.37 -0.08 39 0 15 0
28MAY26 5.50 P 0.00 0.00 0.00 0.49 -0.11 38 0 45 0
28MAY26 5.75 P 0.00 0.00 0.00 0.64 -0.12 38 0 0 0
28MAY26 6.00 P 0.74 0.74 0.74 0.80 -0.14 38 15 15 +15
28MAY26 6.25 P 0.00 0.00 0.00 1.01 -0.12 40 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.20 -0.13 39 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.41 -0.14 40 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.63 -0.15 40 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.85 -0.16 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.08 -0.14 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.32 -0.13 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.56 -0.15 40 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 39 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 40 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 40 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.01 40 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.02 40 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.03 40 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.03 39 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.04 39 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 -0.04 40 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 -0.05 39 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 -0.05 39 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 -0.05 40 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 -0.06 39 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.32 -0.07 39 0 132 0
29JUN26 5.25 P 0.40 0.40 0.40 0.44 -0.07 40 10 75 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 -0.08 40 0 30 0
29JUN26 5.75 P 0.67 0.67 0.67 0.71 -0.10 39 55 100 +55
29JUN26 6.00 P 0.83 0.83 0.83 0.88 -0.11 40 15 60 +10
29JUN26 6.25 P 0.00 0.00 0.00 1.06 -0.11 40 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 1.25 -0.13 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.45 -0.13 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.66 -0.15 39 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 -0.14 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 -0.14 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.34 -0.13 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 -0.15 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.81 -0.14 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.05 -0.13 38 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.02 40 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.02 40 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.02 40 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.03 40 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 -0.03 40 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 -0.03 40 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 -0.04 40 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 -0.04 40 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 -0.04 40 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 -0.05 39 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 -0.05 40 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 -0.05 40 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 -0.06 40 0 37 0
29SEP26 5.50 P 0.65 0.65 0.65 0.70 -0.07 40 15 15 +15
29SEP26 5.75 P 0.00 0.00 0.00 0.85 -0.08 40 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 -0.08 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 1.18 -0.09 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 -0.10 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.56 -0.10 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.76 -0.11 40 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 -0.11 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 -0.12 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.40 -0.12 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.63 -0.12 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.86 -0.12 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.09 -0.12 40 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.02 40 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.02 40 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.03 40 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.03 40 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.04 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 -0.04 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.05 40 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 -0.05 40 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 -0.05 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 -0.06 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 -0.06 40 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 -0.07 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 -0.07 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 -0.08 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 -0.08 40 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 -0.09 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.46 -0.09 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 -0.10 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.84 -0.09 40 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.04 -0.10 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.25 -0.11 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 -0.11 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.68 -0.11 40 0 5 0
TOTAL PUT 638 13,562 +270
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$ 62.45
26FEB26 37.00 C 0.00 0.00 0.00 25.51 +1.49 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 24.51 +1.49 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 23.52 +1.50 65 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 22.52 +1.50 58 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.52 +1.50 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.52 +1.50 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.52 +1.49 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.53 +1.50 51 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.53 +1.50 46 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 16.53 +1.49 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.53 +1.49 0 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 14.54 +1.49 41 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 13.55 +1.48 41 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 12.56 +1.47 40 0 31 0
26FEB26 52.50 C 8.88 8.88 8.88 10.14 +1.26 41 8 30 0
26FEB26 55.00 C 6.63 6.63 6.63 7.84 +1.14 41 15 32 -15
26FEB26 57.50 C 0.00 0.00 0.00 5.57 +1.13 37 0 32 0
26FEB26 60.00 C 2.80 3.79 2.80 3.85 +0.83 39 3 103 +1
26FEB26 62.50 C 1.98 2.62 1.98 2.54 +0.64 41 8 134 -1
26FEB26 65.00 C 1.30 1.75 1.06 1.59 +0.51 42 10 242 +9
26FEB26 67.50 C 1.10 1.10 1.07 0.90 +0.33 42 21 225 +21
26FEB26 70.00 C 0.45 0.45 0.45 0.47 +0.19 41 10 215 +10
26FEB26 72.50 C 0.00 0.00 0.00 0.23 +0.10 41 0 42 0
26FEB26 75.00 C 0.00 0.00 0.00 0.11 +0.05 41 0 16 0
26FEB26 77.50 C 0.20 0.20 0.20 0.05 +0.02 42 1 1 +1
26FEB26 80.00 C 0.07 0.07 0.07 0.02 +0.01 41 30 56 +30
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 85.00 C 0.07 0.07 0.07 0.01 0.00 46 20 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 44.53 +1.50 107 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 44.03 +1.50 100 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.53 +1.50 88 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 43.03 +1.50 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.53 +1.49 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.54 +1.50 88 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.54 +1.50 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.55 +1.50 85 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.55 +1.50 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.55 +1.49 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.56 +1.50 69 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.56 +1.50 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.57 +1.50 67 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 33.57 +1.50 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.58 +1.50 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.58 +1.50 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.58 +1.49 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.59 +1.50 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.59 +1.63 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 27.60 +1.63 50 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 26.60 +1.50 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 25.61 +1.19 47 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 24.61 +1.49 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.62 +1.50 44 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.63 +1.50 45 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 21.63 +1.49 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.65 +1.49 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.66 +1.37 42 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 18.68 +1.45 42 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 17.71 +1.18 42 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.75 +1.47 43 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 15.79 +1.45 42 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 14.85 +1.44 42 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 13.93 +1.70 43 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 13.02 +1.14 43 0 195 0
30MAR26 52.50 C 9.46 9.46 9.46 10.85 +1.61 43 8 186 +6
30MAR26 55.00 C 7.50 7.50 7.50 8.86 +1.47 43 15 193 0
30MAR26 57.50 C 0.00 0.00 0.00 6.86 +1.08 40 0 50 0
30MAR26 60.00 C 5.30 5.41 5.30 5.36 +0.95 41 11 52 +2
30MAR26 62.50 C 0.00 0.00 0.00 4.19 +0.81 42 0 155 0
30MAR26 65.00 C 0.00 0.00 0.00 3.25 +0.72 44 0 37 0
30MAR26 67.50 C 0.00 0.00 0.00 2.37 +0.57 43 0 102 0
30MAR26 70.00 C 0.00 0.00 0.00 1.70 +0.45 43 0 26 0
30MAR26 72.50 C 0.00 0.00 0.00 1.20 +0.35 43 0 14 0
30MAR26 75.00 C 0.94 0.94 0.94 0.83 +0.26 43 1 21 +1
30MAR26 77.50 C 0.00 0.00 0.00 0.56 +0.18 43 0 21 0
30MAR26 80.00 C 0.00 0.00 0.00 0.38 +0.14 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.25 +0.10 43 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.16 +0.06 43 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 +0.04 43 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 19.85 +1.46 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.90 +1.67 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.96 +1.43 42 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.03 +1.41 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.12 +1.78 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.22 +1.78 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.35 +1.74 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.49 +1.61 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.46 +1.54 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.60 +1.39 42 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 7.69 +1.00 39 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 6.28 +0.90 40 0 30 0
29APR26 62.50 C 0.00 0.00 0.00 5.16 +0.90 41 0 81 0
29APR26 65.00 C 0.00 0.00 0.00 4.23 +0.78 43 0 18 0
29APR26 67.50 C 0.00 0.00 0.00 3.31 +0.58 42 0 53 0
29APR26 70.00 C 0.00 0.00 0.00 2.56 +0.48 42 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 1.96 +0.39 42 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.48 +0.31 42 0 4 0
29APR26 77.50 C 0.00 0.00 0.00 1.11 +0.24 42 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.83 +0.20 42 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.59 +0.13 42 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.43 +0.10 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.31 +0.07 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.27 - 42 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 17.38 +1.76 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.50 +1.86 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.65 +1.82 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.82 +1.70 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.01 +1.26 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.08 +1.60 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.32 +1.48 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.51 +1.13 40 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.17 +1.07 41 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 6.08 +1.05 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 5.11 +1.02 43 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 4.20 +0.75 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 3.40 +0.65 42 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 2.74 +0.56 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 2.19 +0.48 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.74 +0.41 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.37 +0.33 42 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 1.05 +0.25 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.82 +0.21 42 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.64 +0.19 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 39.71 +1.50 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 38.72 +1.50 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 37.73 +1.50 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 36.74 +1.50 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 35.75 +1.49 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 34.77 +1.50 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 33.78 +1.70 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.79 +1.49 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.81 +1.70 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.83 +1.70 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.85 +1.50 42 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 28.87 +1.49 42 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 27.90 +1.76 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.93 +1.49 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.97 +1.55 42 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 25.01 +1.50 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 24.07 +1.48 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.13 +1.54 42 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 22.20 +1.75 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.29 +1.80 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.39 +2.00 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.50 +1.85 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.63 +1.95 42 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 17.77 +1.88 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.94 +1.27 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.12 +1.45 42 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 15.33 +1.79 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.55 +1.68 42 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 12.72 +1.64 42 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 11.03 +1.49 42 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 9.50 +1.40 42 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 8.13 +1.28 42 0 257 0
29JUN26 62.50 C 0.00 0.00 0.00 6.91 +1.04 42 0 280 0
29JUN26 65.00 C 0.00 0.00 0.00 5.84 +1.01 42 0 136 0
29JUN26 67.50 C 0.00 0.00 0.00 4.91 +0.80 42 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 4.10 +0.62 42 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 3.41 +0.56 42 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.82 +0.49 42 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.33 +0.44 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.91 +0.38 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.57 +0.34 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.28 +0.32 42 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 1.04 +0.25 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.89 +1.50 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.92 +1.50 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.96 +1.50 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.01 +1.54 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.06 +1.64 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.12 +1.61 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 24.20 +1.53 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.29 +1.54 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.39 +1.54 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.52 +1.91 42 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.64 +1.62 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.80 +1.67 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.97 +1.55 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.16 +1.59 42 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 17.38 +1.58 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.61 +1.53 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.86 +1.86 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.15 +1.83 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.44 +1.54 42 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.90 +1.43 42 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 10.47 +1.31 42 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 9.20 +1.25 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 8.07 +1.18 42 0 53 0
29SEP26 65.00 C 0.00 0.00 0.00 7.02 +0.96 42 0 3 0
29SEP26 67.50 C 0.00 0.00 0.00 6.15 +0.87 42 0 6 0
29SEP26 70.00 C 0.00 0.00 0.00 5.33 +0.76 42 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 4.65 +0.75 42 0 68 0
29SEP26 75.00 C 0.00 0.00 0.00 4.02 +0.66 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 3.49 +0.63 42 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 3.00 +0.55 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.61 +0.60 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.23 +0.50 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.95 +0.50 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.23 +1.51 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.34 +1.51 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.45 +1.51 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.59 +1.51 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.75 +1.51 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.92 +1.50 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.12 +1.51 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.32 +1.49 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.57 +1.49 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.83 +1.49 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.09 +1.48 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.39 +1.45 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.73 +1.45 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.07 +1.45 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.52 +1.40 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.09 +1.37 42 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 11.80 +1.31 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.60 +1.26 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.54 +1.21 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.54 +1.14 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.68 +1.10 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.87 +1.04 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.15 +0.97 42 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 5.51 +0.94 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.90 +0.83 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.40 +0.83 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.91 +0.73 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.50 +0.70 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.13 +0.67 42 0 0 0
TOTAL CALL 161 7,270 +65
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 148 0
26FEB26 49.00 P 0.05 0.05 0.05 0.02 -0.01 42 6 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 93 0
26FEB26 52.50 P 0.11 0.11 0.11 0.10 -0.07 41 1 133 0
26FEB26 55.00 P 0.00 0.00 0.00 0.28 -0.19 40 0 139 0
26FEB26 57.50 P 0.90 1.03 0.90 0.68 -0.35 41 4 73 +2
26FEB26 60.00 P 1.65 1.95 1.31 1.37 -0.65 40 10 169 +7
26FEB26 62.50 P 2.55 2.67 2.55 2.51 -0.88 41 14 106 -4
26FEB26 65.00 P 5.40 5.40 5.40 4.11 -1.04 43 3 51 +2
26FEB26 67.50 P 0.00 0.00 0.00 6.00 -1.08 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 7.92 -1.19 41 0 22 0
26FEB26 72.50 P 0.00 0.00 0.00 10.20 -1.76 41 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 12.59 -1.47 41 0 10 0
26FEB26 77.50 P 0.00 0.00 0.00 15.05 -2.00 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.55 -1.78 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.05 -1.84 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.55 -1.84 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.05 -1.84 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 129 0
30MAR26 43.00 P 0.12 0.12 0.12 0.03 -0.02 42 1 232 -1
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.19 -0.06 42 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.27 -0.07 42 0 440 0
30MAR26 50.00 P 0.00 0.00 0.00 0.35 -0.09 42 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.66 -0.17 42 0 357 0
30MAR26 55.00 P 1.10 1.30 1.10 1.14 -0.35 42 11 95 +10
30MAR26 57.50 P 1.63 1.63 1.63 1.84 -0.46 42 1 93 0
30MAR26 60.00 P 2.72 2.72 2.72 2.75 -0.71 42 1 16 +1
30MAR26 62.50 P 0.00 0.00 0.00 4.04 -0.79 43 0 62 0
30MAR26 65.00 P 0.00 0.00 0.00 5.60 -0.85 44 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 7.33 -0.72 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.97 -1.37 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.99 -1.54 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.13 -1.70 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.39 -1.84 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.73 -1.60 43 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.13 -2.09 43 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.57 -2.02 42 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.05 -1.91 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.12 -0.05 42 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.16 -0.06 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.21 -0.07 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.28 -0.07 41 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.35 -0.11 41 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.45 -0.12 41 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.56 -0.15 41 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.70 -0.17 41 0 18 0
29APR26 52.50 P 0.00 0.00 0.00 1.14 -0.26 41 0 55 0
29APR26 55.00 P 0.00 0.00 0.00 1.74 -0.36 41 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 2.53 -0.48 41 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 3.51 -0.71 41 0 26 0
29APR26 62.50 P 0.00 0.00 0.00 4.84 -0.87 41 0 30 0
29APR26 65.00 P 0.00 0.00 0.00 6.40 -0.93 43 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 8.00 -0.76 43 0 54 0
29APR26 70.00 P 0.00 0.00 0.00 9.66 -1.37 42 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 11.58 -1.10 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.63 -1.32 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.78 -1.78 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.02 -1.92 42 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.33 -1.89 42 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.70 -1.91 41 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.12 -2.11 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.42 - 42 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 0.53 -0.05 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.62 -0.10 41 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 0.77 -0.10 41 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.92 -0.12 41 0 0 0
28MAY26 50.00 P 1.02 1.08 1.02 1.10 -0.14 41 3 14 0
28MAY26 52.50 P 0.00 0.00 0.00 1.64 -0.21 41 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.34 -0.28 41 0 0 0
28MAY26 57.50 P 3.10 3.10 3.00 3.21 -0.37 41 3 10 0
28MAY26 60.00 P 0.00 0.00 0.00 4.24 -0.63 41 0 16 0
28MAY26 62.50 P 0.00 0.00 0.00 5.57 -0.70 41 0 30 0
28MAY26 65.00 P 6.96 6.96 6.96 7.10 -0.83 42 15 30 +15
28MAY26 67.50 P 0.00 0.00 0.00 8.72 -0.63 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.35 -1.05 42 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.20 -1.37 42 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.16 -1.53 42 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.25 -1.65 42 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.41 -1.78 42 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.63 -1.94 42 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.94 -2.04 42 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.28 -2.17 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.29 -0.04 42 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.37 -0.04 42 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.45 -0.04 42 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.56 -0.03 42 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.67 -0.05 42 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.81 -0.08 42 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 0.97 -0.05 42 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.14 -0.08 42 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.30 -0.12 41 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.50 -0.15 41 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 2.13 -0.20 41 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 2.91 -0.25 41 0 43 0
29JUN26 57.50 P 0.00 0.00 0.00 3.95 -0.28 42 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.06 -0.41 42 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.31 -0.59 42 0 149 0
29JUN26 65.00 P 0.00 0.00 0.00 7.74 -0.78 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 9.31 -0.96 42 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 10.99 -0.85 42 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 12.80 -1.00 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.73 -1.40 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.72 -1.25 42 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.83 -1.54 42 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.00 -1.63 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.23 -1.97 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.52 -2.02 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 0.00 42 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 0.00 42 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 0.00 42 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.46 -0.01 42 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.56 -0.02 42 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.68 -0.02 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.79 0.00 42 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.94 +0.01 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.11 0.00 42 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.27 +0.01 42 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.48 +0.02 42 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.69 -0.03 42 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.91 -0.06 42 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.18 0.00 42 0 46 0
29SEP26 48.00 P 2.40 2.40 2.40 2.45 +0.01 42 10 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.65 -0.09 41 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.05 -0.03 42 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.92 -0.04 42 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 4.96 -0.10 42 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 6.09 -0.19 42 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 7.35 -0.29 42 0 58 0
29SEP26 62.50 P 0.00 0.00 0.00 8.76 -0.40 42 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 10.23 -0.51 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.87 -0.63 42 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 13.57 -0.78 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.38 -0.89 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.25 -1.04 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.21 -1.02 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.21 -1.23 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.31 -0.97 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.42 -1.08 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.62 -1.23 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.86 +0.02 42 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 1.01 +0.02 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.17 +0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.34 +0.02 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.53 0.00 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.75 +0.01 42 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.97 +0.01 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.20 -0.02 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.48 -0.02 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.76 -0.02 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.04 -0.03 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.36 -0.06 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.71 -0.06 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.07 -0.05 42 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.03 -0.11 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.10 -0.14 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.31 -0.20 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.59 -0.27 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.02 -0.30 42 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 11.50 -0.38 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.12 -0.42 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.79 -0.49 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.55 -0.56 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.39 -0.59 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.27 -0.69 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.25 -0.71 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.25 -0.80 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.33 -0.84 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.45 -0.88 42 0 0 0
TOTAL PUT 83 8,200 +32
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$ 48.28
26FEB26 36.00 C 0.00 0.00 0.00 12.34 +1.32 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.34 +1.01 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.35 +1.19 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.35 +1.07 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.36 +1.27 33 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.37 +1.24 31 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.40 +1.32 31 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.46 +1.09 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.56 +1.24 32 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 3.71 +1.01 31 0 24 0
26FEB26 46.00 C 2.71 2.71 2.71 2.95 +0.92 32 15 126 -4
26FEB26 47.00 C 2.32 2.32 2.32 2.20 +0.74 30 15 112 +15
26FEB26 48.00 C 1.48 1.48 1.48 1.75 +0.73 33 15 110 0
26FEB26 49.00 C 1.08 1.11 1.08 1.19 +0.49 31 17 140 +6
26FEB26 50.00 C 0.60 0.84 0.60 0.85 +0.38 31 19 224 +2
26FEB26 52.50 C 0.21 0.32 0.21 0.31 +0.17 32 13 158 +5
26FEB26 55.00 C 0.08 0.10 0.08 0.09 +0.05 32 10 663 -10
26FEB26 57.50 C 0.05 0.05 0.05 0.03 +0.02 33 30 501 +30
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.38 +1.36 65 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.38 +0.98 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.38 +1.39 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.39 +1.40 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.39 +1.35 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.40 +0.98 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.40 +1.39 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.41 +0.86 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.41 +0.98 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.42 +1.35 39 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.42 +0.89 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.43 +0.93 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.44 +1.45 34 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.46 +0.98 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.48 +0.98 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.52 +0.99 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.57 +0.99 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.65 +1.23 35 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.75 +1.13 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.89 +1.10 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.08 +1.03 34 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.31 +0.97 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.59 +0.93 34 0 7 0
30MAR26 46.00 C 3.64 3.64 3.64 3.94 +0.87 34 15 31 +9
30MAR26 47.00 C 0.00 0.00 0.00 3.24 +0.67 33 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 2.90 +0.79 36 0 60 0
30MAR26 49.00 C 2.10 2.10 2.10 2.41 +0.68 35 15 103 0
30MAR26 50.00 C 1.72 1.98 1.72 1.99 +0.58 35 25 153 0
30MAR26 52.50 C 0.94 1.00 0.94 1.18 +0.36 35 40 181 -20
30MAR26 55.00 C 0.00 0.00 0.00 0.66 +0.23 35 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.35 +0.13 35 0 47 0
30MAR26 60.00 C 0.24 0.24 0.24 0.18 +0.07 35 30 50 -2
30MAR26 62.50 C 0.00 0.00 0.00 0.09 +0.04 35 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 6 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.70 +1.17 32 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.79 +0.92 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.91 +1.06 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.06 +1.17 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.24 +0.84 33 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.47 +0.81 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.74 +0.98 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.07 +0.85 33 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.44 +0.77 33 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.78 +0.63 32 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 3.31 +0.61 32 0 6 0
29APR26 49.00 C 2.98 2.98 2.98 2.93 +0.63 33 12 45 0
29APR26 50.00 C 0.00 0.00 0.00 2.52 +0.56 33 0 37 0
29APR26 52.50 C 0.00 0.00 0.00 1.65 +0.36 33 0 82 0
29APR26 55.00 C 0.00 0.00 0.00 1.04 +0.24 33 0 46 0
29APR26 57.50 C 0.00 0.00 0.00 0.64 +0.16 33 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.38 +0.10 33 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.22 +0.06 33 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.84 +1.00 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.95 +1.06 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.09 +0.95 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.26 +1.20 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.47 +1.07 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.72 +0.80 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.01 +0.74 32 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.36 +0.77 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.74 +0.71 32 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.18 +0.65 32 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 3.66 +0.58 32 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 3.28 +0.60 33 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 2.86 +0.55 33 0 0 0
28MAY26 52.50 C 2.08 2.08 2.08 1.96 +0.40 33 8 31 +8
28MAY26 55.00 C 0.00 0.00 0.00 1.30 +0.29 32 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.85 +0.21 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.54 +0.14 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.33 +0.08 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.20 +0.05 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.52 +1.03 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.53 +0.96 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.55 +1.12 33 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.57 +1.29 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.59 +1.06 32 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.62 +1.02 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.67 +1.14 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.73 +1.25 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.81 +0.97 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.92 +0.91 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.05 +0.86 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.21 +0.83 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.42 +1.10 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.64 +0.77 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.93 +0.74 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.25 +0.71 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.61 +0.65 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.03 +0.66 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.47 +0.61 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.98 +0.57 32 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.52 +0.51 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.11 +0.47 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.24 +0.34 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.58 +0.25 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.10 +0.19 32 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.75 +0.13 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.50 +0.09 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.34 +0.07 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.98 +0.90 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.13 +0.82 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.31 +0.79 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.53 +0.76 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.77 +0.70 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.05 +0.67 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.38 +0.65 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.73 +0.61 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.13 +0.79 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.54 +0.71 32 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.02 +0.56 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.51 +0.55 32 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.05 +0.52 32 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.62 +0.49 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.19 +0.43 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.31 +0.34 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.59 +0.25 32 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.02 +0.22 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.56 +0.18 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.19 +0.13 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.89 +0.11 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.68 +0.09 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.52 +0.06 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.38 +0.04 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.41 +0.71 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.62 +0.67 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.89 +0.69 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.17 +0.82 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.49 +0.64 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.83 +0.90 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.19 +0.57 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.62 +0.59 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.04 +0.54 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.50 +0.68 32 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.00 +0.60 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.50 +0.53 32 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 6.05 +0.50 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.63 +0.49 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.21 +0.46 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.32 +0.36 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.55 +0.33 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.89 +0.24 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.36 +0.21 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.92 +0.18 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.54 +0.17 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.25 +0.16 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.00 +0.11 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 +0.09 32 0 0 0
TOTAL CALL 279 4,273 +39
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 78 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 -0.06 32 0 61 0
26FEB26 43.00 P 0.14 0.14 0.14 0.11 -0.11 32 1 108 0
26FEB26 44.00 P 0.27 0.27 0.20 0.21 -0.19 32 23 47 +6
26FEB26 45.00 P 0.00 0.00 0.00 0.35 -0.31 31 0 115 0
26FEB26 46.00 P 0.80 0.80 0.53 0.57 -0.43 31 36 179 -18
26FEB26 47.00 P 0.00 0.00 0.00 0.89 -0.57 31 0 76 0
26FEB26 48.00 P 1.47 1.47 1.18 1.30 -0.71 31 36 215 0
26FEB26 49.00 P 1.67 1.70 1.67 1.91 -0.77 32 22 143 +7
26FEB26 50.00 P 0.00 0.00 0.00 2.57 -0.80 33 0 149 0
26FEB26 52.50 P 0.00 0.00 0.00 4.46 -1.33 32 0 77 0
26FEB26 55.00 P 0.00 0.00 0.00 6.76 -1.31 32 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.22 -1.32 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.72 -1.32 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.22 -1.32 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.72 -1.32 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.22 -1.59 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.72 -1.47 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.22 -1.32 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.72 -1.32 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.22 -1.44 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 -0.05 35 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 -0.07 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.20 -0.11 34 0 12 0
30MAR26 41.00 P 0.00 0.00 0.00 0.31 -0.15 35 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.42 -0.23 34 0 46 0
30MAR26 43.00 P 0.61 0.61 0.60 0.60 -0.30 34 20 100 +10
30MAR26 44.00 P 0.00 0.00 0.00 0.83 -0.37 34 0 140 0
30MAR26 45.00 P 1.03 1.07 1.03 1.10 -0.45 34 33 207 -30
30MAR26 46.00 P 0.00 0.00 0.00 1.43 -0.53 34 0 81 0
30MAR26 47.00 P 0.00 0.00 0.00 1.82 -0.62 34 0 57 0
30MAR26 48.00 P 0.00 0.00 0.00 2.28 -0.69 33 0 72 0
30MAR26 49.00 P 2.75 2.75 2.75 2.79 -0.79 33 15 32 0
30MAR26 50.00 P 0.00 0.00 0.00 3.41 -0.84 34 0 38 0
30MAR26 52.50 P 0.00 0.00 0.00 5.18 -1.09 34 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.19 -1.14 34 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.41 -1.19 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.77 -1.28 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.22 -1.32 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.72 -1.32 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.22 -1.59 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.72 -1.47 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.22 -1.39 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.72 -1.49 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.22 -1.44 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.18 -0.11 33 0 22 0
29APR26 39.00 P 0.00 0.00 0.00 0.26 -0.15 33 0 1 0
29APR26 40.00 P 0.00 0.00 0.00 0.37 -0.20 33 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 0.51 -0.26 33 0 0 0
29APR26 42.00 P 0.84 0.84 0.84 0.72 -0.29 33 2 6 +1
29APR26 43.00 P 0.00 0.00 0.00 0.95 -0.35 33 0 10 0
29APR26 44.00 P 1.36 1.36 1.36 1.21 -0.43 33 7 47 +7
29APR26 45.00 P 0.00 0.00 0.00 1.51 -0.52 33 0 95 0
29APR26 46.00 P 0.00 0.00 0.00 1.87 -0.56 32 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 2.29 -0.63 33 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 2.76 -0.67 32 0 1 0
29APR26 49.00 P 3.37 3.37 3.37 3.40 -0.66 34 15 15 +15
29APR26 50.00 P 0.00 0.00 0.00 3.99 -0.85 34 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 5.55 -0.77 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.46 -0.91 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.59 -1.43 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.87 -1.39 33 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.25 -1.48 32 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.72 -1.32 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.22 -1.59 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.72 -1.47 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.22 -1.39 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.37 -0.16 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.51 -0.22 32 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.67 -0.28 32 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.87 -0.34 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.15 -0.37 32 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.41 -0.45 32 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.72 -0.52 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.09 -0.54 32 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.50 -0.60 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 2.95 -0.67 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 3.55 -0.58 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.06 -0.68 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.67 -0.74 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.40 -0.75 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.32 -0.85 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.40 -0.92 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.61 -0.87 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.91 -0.96 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.28 -0.97 32 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.69 -1.12 32 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.12 -1.07 32 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.58 -1.03 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.05 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.06 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 -0.08 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.23 -0.11 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.31 -0.13 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.42 -0.17 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.56 -0.21 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.73 -0.27 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.92 -0.34 32 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 1.17 -0.39 32 0 2 0
29JUN26 42.00 P 1.50 1.50 1.50 1.43 -0.44 32 7 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.75 -0.47 32 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.11 -0.52 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.51 -0.55 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.95 -0.59 32 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 3.43 -0.63 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.96 -0.67 32 0 32 0
29JUN26 49.00 P 4.47 4.47 4.47 4.51 -0.74 32 3 61 +3
29JUN26 50.00 P 0.00 0.00 0.00 5.12 -0.65 32 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.79 -0.71 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.65 -0.75 32 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.67 -0.77 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.83 -1.15 32 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.08 -1.39 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.40 -1.08 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.78 -1.43 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.19 -1.00 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.62 -1.10 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.07 -1.14 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.53 -1.13 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.71 -0.22 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.89 -0.25 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.09 -0.30 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.32 -0.38 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.58 -0.45 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.88 -0.48 32 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.21 -0.51 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.56 -0.55 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.97 -0.56 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.38 -0.61 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.86 -0.62 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.35 -0.66 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.88 -0.69 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.45 -0.73 32 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.03 -0.84 32 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.63 -0.89 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.42 -0.85 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.35 -0.80 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.39 -0.95 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.53 -0.94 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.75 -1.01 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.05 -1.16 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.39 -0.97 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.77 -1.06 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.17 -1.04 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.60 -1.06 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.11 -0.26 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 -0.31 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.58 -0.32 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.84 -0.44 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.15 -0.46 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.48 -0.48 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.83 -0.50 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.23 -0.51 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.64 -0.54 32 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.09 -0.55 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.58 -0.56 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.07 -0.59 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.61 -0.62 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.18 -0.66 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.75 -0.71 32 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 8.34 -0.77 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.07 -0.70 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.92 -0.82 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.89 -0.98 32 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 15.97 -0.88 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.12 -1.13 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.35 -1.16 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.63 -1.06 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.95 -1.10 32 0 0 0
TOTAL PUT 220 4,071 +1
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$ 191.90
26FEB26 175.00 C 0.00 0.00 0.00 19.63 -4.98 46 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 17.74 -6.26 46 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 15.95 -4.71 46 0 45 0
26FEB26 182.50 C 0.00 0.00 0.00 14.26 -4.55 46 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 12.69 -4.36 46 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 11.22 -4.16 46 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 9.89 -3.92 46 0 2 0
26FEB26 192.50 C 9.28 9.28 9.28 8.49 -3.85 45 30 30 +30
26FEB26 195.00 C 0.00 0.00 0.00 7.35 -3.62 45 0 76 0
26FEB26 197.50 C 7.09 7.09 7.09 6.32 -3.39 45 2 90 0
26FEB26 200.00 C 8.00 8.00 8.00 5.43 -3.12 45 2 195 -2
26FEB26 205.00 C 4.99 4.99 4.14 3.95 -2.59 45 9 194 -4
26FEB26 210.00 C 4.30 4.30 2.93 2.81 -2.09 46 51 136 -4
26FEB26 215.00 C 2.65 2.65 2.00 1.96 -1.65 46 44 223 +16
26FEB26 220.00 C 2.05 2.05 1.66 1.34 -1.26 46 18 366 +1
26FEB26 225.00 C 0.00 0.00 0.00 0.94 -0.91 46 0 383 0
26FEB26 230.00 C 0.70 0.76 0.70 0.61 -0.68 46 43 277 0
26FEB26 235.00 C 0.00 0.00 0.00 0.40 -0.48 46 0 98 0
26FEB26 240.00 C 0.51 0.51 0.40 0.25 -0.34 46 2 202 -2
26FEB26 245.00 C 0.30 0.30 0.30 0.16 -0.25 46 12 144 +12
26FEB26 250.00 C 0.00 0.00 0.00 0.09 -0.18 46 0 177 0
26FEB26 255.00 C 0.00 0.00 0.00 0.06 -0.11 47 0 283 0
26FEB26 260.00 C 0.00 0.00 0.00 0.03 -0.08 46 0 237 0
26FEB26 265.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 53 0
30MAR26 110.00 C 0.00 0.00 0.00 82.14 -6.61 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 79.65 -6.61 46 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 77.15 -6.61 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 74.66 -6.61 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 72.17 -6.61 45 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 69.67 -6.60 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 67.18 -6.61 41 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 64.69 -7.65 41 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 62.20 -6.60 41 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 59.71 -7.28 40 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 57.22 -6.60 39 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 54.74 -6.59 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 52.27 -6.81 40 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 49.81 -8.11 39 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 47.37 -7.53 40 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 44.94 -6.51 40 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 42.54 -6.95 40 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 40.17 -6.41 40 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 37.85 -6.15 40 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 35.55 -6.26 40 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 33.32 -5.89 40 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 31.12 -6.27 40 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 29.02 -5.79 40 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 26.95 -5.77 40 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 25.00 -6.54 40 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 23.09 -6.33 40 0 8 0
30MAR26 175.00 C 0.00 0.00 0.00 21.30 -5.40 40 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 19.56 -4.90 40 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 17.94 -5.53 40 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 16.40 -4.54 40 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 14.93 -4.50 40 0 38 0
30MAR26 187.50 C 0.00 0.00 0.00 13.99 -3.75 41 0 1 0
30MAR26 190.00 C 13.19 13.19 13.19 12.62 -3.55 41 1 41 +1
30MAR26 192.50 C 11.93 11.95 11.93 11.38 -3.29 40 4 45 +4
30MAR26 195.00 C 11.50 11.50 11.50 10.22 -3.27 40 6 81 0
30MAR26 197.50 C 0.00 0.00 0.00 9.21 -3.15 40 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 8.32 -2.55 40 0 118 0
30MAR26 205.00 C 7.39 7.39 7.39 6.66 -2.40 40 15 76 +6
30MAR26 210.00 C 0.00 0.00 0.00 5.25 -2.11 40 0 139 0
30MAR26 215.00 C 0.00 0.00 0.00 4.08 -1.87 40 0 227 0
30MAR26 220.00 C 0.00 0.00 0.00 3.19 -1.59 40 0 161 0
30MAR26 225.00 C 0.00 0.00 0.00 2.45 -1.32 40 0 148 0
30MAR26 230.00 C 2.36 2.36 2.36 1.84 -1.06 40 2 127 0
30MAR26 235.00 C 0.00 0.00 0.00 1.39 -0.87 40 0 312 0
30MAR26 240.00 C 1.61 1.63 1.50 1.05 -0.68 40 65 1,905 +65
30MAR26 245.00 C 0.00 0.00 0.00 0.77 -0.53 40 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.56 -0.43 40 0 325 0
30MAR26 255.00 C 0.00 0.00 0.00 0.40 -0.34 40 0 120 0
30MAR26 260.00 C 0.82 0.82 0.82 0.29 -0.24 40 15 194 +15
30MAR26 265.00 C 0.00 0.00 0.00 0.21 -0.18 40 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.15 -0.13 40 0 122 0
30MAR26 275.00 C 0.00 0.00 0.00 0.10 -0.11 40 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.07 -0.08 39 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.05 -0.05 40 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 0 0
30MAR26 295.00 C 0.30 0.30 0.30 0.02 -0.03 39 5 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 54 0
29APR26 175.00 C 25.02 25.02 25.02 23.91 -5.15 40 15 15 +15
29APR26 177.50 C 0.00 0.00 0.00 21.59 -5.66 38 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 20.11 -5.40 38 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 18.62 -3.78 38 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 17.27 -3.66 38 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 16.20 -3.29 39 0 0 0
29APR26 190.00 C 17.70 17.70 17.50 14.93 -3.98 39 17 17 +17
29APR26 192.50 C 16.20 16.20 16.20 13.99 -3.35 39 15 30 +15
29APR26 195.00 C 0.00 0.00 0.00 12.56 -3.37 38 0 30 0
29APR26 197.50 C 13.00 13.00 13.00 11.68 -2.99 39 7 90 0
29APR26 200.00 C 0.00 0.00 0.00 10.84 -2.70 39 0 45 0
29APR26 205.00 C 9.56 9.56 9.28 8.74 -2.77 38 13 56 +12
29APR26 210.00 C 0.00 0.00 0.00 7.52 -2.25 39 0 15 0
29APR26 215.00 C 0.00 0.00 0.00 6.21 -2.03 39 0 48 0
29APR26 220.00 C 0.00 0.00 0.00 5.06 -1.92 39 0 104 0
29APR26 225.00 C 0.00 0.00 0.00 4.16 -1.67 39 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 3.35 -1.47 39 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 2.72 -1.23 38 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 2.18 -1.05 38 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 1.68 -0.92 38 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 1.34 -0.78 38 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 1.05 -0.62 38 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.84 -0.52 38 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.64 -0.42 38 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 0.51 -0.33 38 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.39 -0.25 38 0 3 0
29APR26 280.00 C 0.00 0.00 0.00 0.31 -0.21 38 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.23 -0.17 38 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.18 -0.14 38 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 0.14 -0.10 38 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.11 -0.08 38 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 25.85 -4.23 40 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 23.62 -5.01 37 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 22.15 -5.56 37 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 20.69 -3.94 37 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 19.42 -3.87 38 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 18.69 -4.17 39 0 0 0
28MAY26 190.00 C 18.92 18.92 18.92 17.38 -3.27 39 15 15 +15
28MAY26 192.50 C 0.00 0.00 0.00 16.16 -3.84 38 0 15 0
28MAY26 195.00 C 0.00 0.00 0.00 15.14 -3.26 39 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 14.03 -3.31 38 0 60 0
28MAY26 200.00 C 0.00 0.00 0.00 13.04 -3.18 38 0 30 0
28MAY26 205.00 C 0.00 0.00 0.00 11.21 -2.95 38 0 15 0
28MAY26 210.00 C 0.00 0.00 0.00 9.60 -2.73 38 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 8.14 -2.60 38 0 0 0
28MAY26 220.00 C 8.44 8.44 8.44 6.94 -2.41 38 15 15 +15
28MAY26 225.00 C 0.00 0.00 0.00 5.81 -2.23 38 0 4 0
28MAY26 230.00 C 0.00 0.00 0.00 4.94 -1.97 38 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 4.08 -1.76 38 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 3.46 -1.53 38 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 2.83 -1.35 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 2.32 -1.24 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 1.89 -1.06 37 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 1.58 -0.93 37 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 1.29 -0.78 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 1.06 -0.63 37 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.87 -0.53 37 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.70 -0.46 37 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.58 -0.39 37 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.46 -0.32 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.38 -0.28 37 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.31 -0.23 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.20 -0.17 37 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.13 -0.11 38 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 45.00 -5.60 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 43.03 -4.38 38 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 41.06 -5.49 38 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 39.12 -5.41 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 37.31 -4.83 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 35.49 -6.64 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 33.69 -4.55 38 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 32.05 -4.57 38 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 30.40 -4.56 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 28.76 -4.02 38 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 27.28 -3.91 38 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 25.82 -5.10 38 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 24.36 -4.07 38 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 23.00 -3.68 38 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 21.73 -3.58 38 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 20.46 -3.62 38 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 19.24 -4.01 38 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 18.07 -3.60 37 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 16.96 -3.25 37 0 31 0
29JUN26 197.50 C 0.00 0.00 0.00 15.91 -3.33 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 14.91 -3.06 37 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 13.12 -2.78 37 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 11.46 -2.65 37 0 5 0
29JUN26 215.00 C 10.79 10.79 10.79 10.15 -2.34 38 18 47 -15
29JUN26 220.00 C 0.00 0.00 0.00 8.79 -2.12 38 0 38 0
29JUN26 225.00 C 0.00 0.00 0.00 7.68 -2.12 38 0 103 0
29JUN26 230.00 C 7.11 7.20 7.11 6.71 -1.77 38 2 104 0
29JUN26 235.00 C 0.00 0.00 0.00 5.86 -1.67 38 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 5.03 -1.65 38 0 47 0
29JUN26 245.00 C 0.00 0.00 0.00 4.33 -1.53 38 0 30 0
29JUN26 250.00 C 4.95 4.95 4.95 3.72 -1.30 38 2 96 +2
29JUN26 255.00 C 0.00 0.00 0.00 3.06 -1.32 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 2.64 -1.13 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 2.23 -1.00 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 1.91 -0.89 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 1.63 -0.74 38 0 14 0
29JUN26 280.00 C 2.40 2.40 2.40 1.36 -0.63 38 1 31 +1
29JUN26 285.00 C 0.00 0.00 0.00 1.17 -0.54 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.98 -0.45 38 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.82 -0.42 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.73 -0.32 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.49 -0.27 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.35 -0.19 38 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 33.07 -3.10 39 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 31.03 -3.76 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 29.68 -3.73 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 28.44 -4.38 37 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 27.21 -3.43 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 25.62 -3.94 37 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 24.45 -3.80 37 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 23.33 -3.72 37 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 22.24 -3.62 37 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 21.21 -3.51 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 20.21 -3.50 37 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 18.38 -3.32 37 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 16.65 -3.12 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 15.13 -2.95 37 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 13.72 -2.78 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 12.44 -2.59 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 11.28 -2.45 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 10.23 -2.35 37 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 9.28 -2.22 38 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 8.43 -2.12 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 7.66 -2.02 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 6.68 -2.09 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 5.97 -2.00 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 5.40 -1.76 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 4.83 -1.61 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 4.27 -1.58 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 3.87 -1.39 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 3.47 -1.07 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 3.07 -1.06 37 0 14 0
30DEC26 175.00 C 0.00 0.00 0.00 36.63 -3.62 37 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 35.20 -3.69 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.98 -3.55 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.77 -3.40 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.56 -3.39 37 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 30.35 -3.43 37 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 28.43 -4.17 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 27.35 -4.08 36 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 26.29 -3.97 36 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 25.29 -3.85 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 24.31 -3.84 36 0 56 0
30DEC26 205.00 C 0.00 0.00 0.00 22.46 -3.72 36 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 20.75 -3.46 36 0 73 0
30DEC26 215.00 C 0.00 0.00 0.00 19.17 -3.31 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 17.70 -3.17 37 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 16.35 -2.91 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 15.10 -2.82 37 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 13.96 -2.67 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.90 -2.56 37 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 11.93 -2.20 37 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 11.05 -2.15 37 0 251 0
30DEC26 255.00 C 11.69 11.69 11.69 10.23 -2.04 37 60 64 0
30DEC26 260.00 C 0.00 0.00 0.00 9.32 -2.09 37 0 6 0
30DEC26 265.00 C 0.00 0.00 0.00 8.56 -1.76 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 7.79 -2.22 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 7.16 -2.07 37 0 1 0
TOTAL CALL 506 13,251 +215
26FEB26 175.00 P 2.30 2.73 2.30 2.50 +0.88 47 36 88 +31
26FEB26 177.50 P 2.55 3.13 2.55 3.15 +1.10 47 9 60 +9
26FEB26 180.00 P 3.60 3.81 3.60 3.87 +1.31 47 10 343 -2
26FEB26 182.50 P 3.74 4.66 3.74 4.70 +1.52 47 21 192 -16
26FEB26 185.00 P 5.22 5.22 5.22 5.62 +1.77 47 10 351 +8
26FEB26 187.50 P 5.71 6.55 5.71 6.62 +1.94 47 21 307 -5
26FEB26 190.00 P 7.24 7.24 7.14 7.72 +2.15 46 16 590 +14
26FEB26 192.50 P 8.66 8.80 8.60 9.08 +2.48 47 85 296 -12
26FEB26 195.00 P 8.32 10.19 8.32 10.57 +2.85 47 59 353 0
26FEB26 197.50 P 10.86 10.86 10.86 12.00 +3.05 47 4 295 0
26FEB26 200.00 P 12.70 12.70 12.70 13.39 +3.09 46 1 369 -1
26FEB26 205.00 P 17.00 17.00 16.65 16.87 +3.55 46 4 342 -4
26FEB26 210.00 P 0.00 0.00 0.00 20.69 +3.96 46 0 407 0
26FEB26 215.00 P 0.00 0.00 0.00 24.82 +4.31 46 0 537 0
26FEB26 220.00 P 0.00 0.00 0.00 29.20 +4.60 46 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 33.76 +4.81 46 0 33 0
26FEB26 230.00 P 0.00 0.00 0.00 38.47 +4.96 46 0 57 0
26FEB26 235.00 P 0.00 0.00 0.00 43.28 +5.03 46 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 48.17 +5.06 46 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 53.12 +5.04 46 0 88 0
26FEB26 250.00 P 0.00 0.00 0.00 58.10 +6.52 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 63.10 +4.88 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 68.10 +5.48 0 0 39 0
26FEB26 265.00 P 0.00 0.00 0.00 73.10 +4.60 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 78.10 +5.34 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 83.10 +5.91 0 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.07 +0.03 40 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.10 +0.05 40 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.15 +0.07 40 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.20 +0.09 40 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.28 +0.12 40 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.38 +0.17 40 0 5 0
30MAR26 147.50 P 0.82 0.85 0.82 0.50 +0.21 40 35 35 +35
30MAR26 150.00 P 0.00 0.00 0.00 0.66 +0.27 40 0 25 0
30MAR26 152.50 P 1.20 1.20 1.20 0.87 +0.36 40 2 5 +2
30MAR26 155.00 P 0.00 0.00 0.00 1.11 +0.42 40 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 1.34 +0.46 40 0 20 0
30MAR26 160.00 P 1.79 1.79 1.79 1.74 +0.63 40 15 26 +8
30MAR26 162.50 P 2.40 2.40 2.40 2.12 +0.74 40 1 6 +1
30MAR26 165.00 P 0.00 0.00 0.00 2.60 +0.88 40 0 13 0
30MAR26 167.50 P 3.19 3.19 3.19 3.11 +1.01 40 2 20 +2
30MAR26 170.00 P 3.30 3.76 3.30 3.73 +1.18 40 13 87 +11
30MAR26 172.50 P 0.00 0.00 0.00 4.40 +1.35 40 0 83 0
30MAR26 175.00 P 0.00 0.00 0.00 5.16 +1.53 40 0 120 0
30MAR26 177.50 P 0.00 0.00 0.00 5.89 +1.60 40 0 148 0
30MAR26 180.00 P 5.72 6.50 5.72 6.77 +1.77 40 54 132 +1
30MAR26 182.50 P 0.00 0.00 0.00 7.66 +1.82 39 0 87 0
30MAR26 185.00 P 7.50 8.36 7.50 8.70 +2.02 39 76 123 +55
30MAR26 187.50 P 9.60 9.60 9.60 9.83 +2.12 39 1 258 -1
30MAR26 190.00 P 9.00 9.00 9.00 11.07 +2.32 39 1 908 +1
30MAR26 192.50 P 11.80 11.80 11.80 12.35 +2.43 39 3 261 0
30MAR26 195.00 P 0.00 0.00 0.00 13.69 +2.53 39 0 419 0
30MAR26 197.50 P 0.00 0.00 0.00 15.22 +2.77 39 0 81 0
30MAR26 200.00 P 15.52 15.60 15.52 16.79 +2.99 39 34 287 -19
30MAR26 205.00 P 20.00 20.00 19.50 20.47 +3.70 40 2 297 -2
30MAR26 210.00 P 0.00 0.00 0.00 24.11 +3.84 40 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 27.99 +4.06 40 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 32.13 +5.90 40 0 84 0
30MAR26 225.00 P 0.00 0.00 0.00 36.42 +6.30 40 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 40.85 +6.69 40 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 45.42 +7.01 40 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 50.10 +5.90 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 54.84 +6.76 40 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 59.65 +7.28 40 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 64.51 +6.29 40 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 69.40 +5.61 40 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 74.32 +5.82 40 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 79.26 +5.21 40 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 84.21 +5.54 39 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 89.18 +6.19 40 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 94.15 +5.67 39 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 99.13 +6.50 39 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 104.11 +6.83 39 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 109.10 +6.45 41 0 1 0
29APR26 175.00 P 0.00 0.00 0.00 6.85 +1.52 38 0 16 0
29APR26 177.50 P 0.00 0.00 0.00 7.69 +1.59 38 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 8.70 +1.76 38 0 160 0
29APR26 182.50 P 0.00 0.00 0.00 9.62 +1.83 38 0 22 0
29APR26 185.00 P 10.70 10.70 10.70 10.71 +1.93 38 5 28 -5
29APR26 187.50 P 10.31 11.77 10.31 11.90 +2.05 38 28 33 +13
29APR26 190.00 P 0.00 0.00 0.00 13.17 +2.24 38 0 6 0
29APR26 192.50 P 0.00 0.00 0.00 14.32 +2.15 37 0 9 0
29APR26 195.00 P 0.00 0.00 0.00 15.81 +2.40 37 1 10 0
29APR26 197.50 P 0.00 0.00 0.00 17.53 +2.81 38 0 17 0
29APR26 200.00 P 0.00 0.00 0.00 19.13 +3.14 38 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 22.36 +3.55 38 0 61 0
29APR26 210.00 P 0.00 0.00 0.00 25.92 +3.50 38 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 29.66 +3.70 38 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 33.56 +3.91 38 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 37.70 +6.00 38 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 41.94 +6.36 38 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 46.35 +6.33 38 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 50.86 +6.60 38 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 55.46 +4.65 38 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 60.15 +6.65 38 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 64.89 +6.22 38 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 69.70 +5.10 38 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 74.54 +6.04 38 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 79.43 +5.38 38 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 84.34 +5.67 38 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 89.27 +5.13 38 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 94.22 +5.74 38 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 99.18 +6.25 38 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 104.14 +4.26 38 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 109.12 +6.32 38 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 119.07 +5.85 37 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 129.04 +5.56 36 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 8.64 +1.55 38 0 1 0
28MAY26 177.50 P 0.00 0.00 0.00 9.48 +1.54 38 0 0 0
28MAY26 180.00 P 9.25 9.87 9.25 10.74 +1.94 38 75 61 +60
28MAY26 182.50 P 11.34 11.34 11.34 11.80 +2.00 38 15 30 +15
28MAY26 185.00 P 11.19 11.35 11.19 12.83 +2.00 38 17 17 +17
28MAY26 187.50 P 12.47 12.55 12.39 13.88 +1.98 37 40 43 +40
28MAY26 190.00 P 13.55 13.55 13.55 15.29 +2.22 38 3 29 +3
28MAY26 192.50 P 0.00 0.00 0.00 16.48 +2.16 37 0 42 0
28MAY26 195.00 P 17.70 17.95 17.70 17.95 +2.37 38 2 91 0
28MAY26 197.50 P 0.00 0.00 0.00 19.34 +2.45 38 0 180 0
28MAY26 200.00 P 0.00 0.00 0.00 20.88 +2.88 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 24.09 +3.00 37 0 1 0
28MAY26 210.00 P 0.00 0.00 0.00 27.54 +3.15 38 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 31.13 +4.63 38 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 34.98 +4.82 38 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 38.90 +5.25 37 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 43.08 +3.66 38 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 47.29 +4.71 37 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 51.71 +4.90 37 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 56.16 +4.13 38 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 60.76 +3.96 38 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 65.39 +6.55 38 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 70.12 +4.80 38 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 74.88 +6.38 38 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 79.70 +5.61 38 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 84.55 +5.88 37 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 89.43 +5.29 38 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 94.34 +5.26 37 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 99.26 +3.66 37 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 104.21 +4.00 37 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 109.17 +5.41 38 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 119.10 +5.77 37 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 129.06 +5.58 38 0 0 0
29JUN26 150.00 P 3.70 3.70 3.70 3.11 +0.65 38 2 78 -2
29JUN26 152.50 P 3.90 3.90 3.90 3.61 +0.77 38 2 2 -2
29JUN26 155.00 P 0.00 0.00 0.00 4.12 +0.88 38 0 46 0
29JUN26 157.50 P 0.00 0.00 0.00 4.66 +0.80 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.32 +0.94 38 0 39 0
29JUN26 162.50 P 0.00 0.00 0.00 5.98 +1.06 38 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 6.87 +1.27 38 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 7.72 +1.44 38 0 7 0
29JUN26 170.00 P 7.60 7.60 7.60 8.58 +1.61 38 1 1,367 +1
29JUN26 172.50 P 0.00 0.00 0.00 9.45 +1.64 38 0 105 0
29JUN26 175.00 P 10.00 10.00 10.00 10.48 +1.81 38 1 73 +1
29JUN26 177.50 P 0.00 0.00 0.00 11.41 +1.88 38 0 33 0
29JUN26 180.00 P 0.00 0.00 0.00 12.50 +2.01 38 0 1,024 0
29JUN26 182.50 P 0.00 0.00 0.00 13.61 +2.16 38 0 35 0
29JUN26 185.00 P 0.00 0.00 0.00 14.46 +1.99 37 0 49 0
29JUN26 187.50 P 0.00 0.00 0.00 15.85 +2.18 38 0 104 0
29JUN26 190.00 P 15.20 15.20 15.20 17.23 +2.45 38 1 74 0
29JUN26 192.50 P 0.00 0.00 0.00 18.56 +2.38 38 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 19.96 +2.67 38 0 26 0
29JUN26 197.50 P 0.00 0.00 0.00 21.27 +2.67 38 0 124 0
29JUN26 200.00 P 0.00 0.00 0.00 22.74 +2.54 38 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 25.97 +2.94 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 29.27 +3.44 38 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 32.86 +3.54 38 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 36.50 +3.20 38 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 40.42 +4.95 38 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 44.37 +4.27 38 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 48.55 +5.36 38 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 52.77 +5.43 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 57.14 +4.31 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 61.59 +4.79 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 66.11 +3.78 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 70.73 +5.01 38 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 75.38 +4.58 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 80.12 +4.48 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 84.90 +4.50 38 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 89.70 +5.56 38 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 94.56 +5.09 38 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 99.44 +3.84 38 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 104.34 +4.13 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 109.26 +5.20 38 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 119.14 +5.21 37 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 129.07 +5.59 38 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 14.63 +1.85 38 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 15.71 +1.86 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 16.88 +1.96 38 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 18.12 +2.12 38 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 19.35 +2.26 38 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 20.61 +2.25 38 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 21.91 +2.27 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 23.26 +2.34 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 24.65 +2.45 38 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 26.08 +2.53 38 0 48 0
29SEP26 200.00 P 0.00 0.00 0.00 27.58 +2.55 38 0 761 0
29SEP26 205.00 P 28.45 28.45 28.45 30.21 +2.44 37 15 28 -2
29SEP26 210.00 P 0.00 0.00 0.00 33.47 +3.56 37 0 84 0
29SEP26 215.00 P 0.00 0.00 0.00 36.78 +2.38 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.40 +2.62 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 44.04 +3.99 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 47.80 +2.72 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 51.75 +2.95 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 55.73 +2.92 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.83 +2.94 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 64.07 +3.07 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 68.33 +4.43 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 72.69 +3.45 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 77.17 +3.75 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 81.67 +3.14 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 86.22 +3.08 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 90.88 +4.93 37 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 95.56 +4.37 37 0 0 0
29SEP26 290.00 P 97.16 99.83 97.16 100.27 +4.67 37 9 25 0
30DEC26 175.00 P 0.00 0.00 0.00 17.72 +1.78 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.85 +1.83 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.14 +2.03 38 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 21.42 +2.21 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 22.71 +2.26 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 24.00 +2.26 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.31 +2.28 38 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 26.79 +2.47 38 0 5 0
30DEC26 195.00 P 0.00 0.00 0.00 28.27 +2.65 38 0 1 0
30DEC26 197.50 P 0.00 0.00 0.00 29.72 +2.73 38 0 1 0
30DEC26 200.00 P 0.00 0.00 0.00 31.20 +2.72 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 34.32 +2.85 38 0 52 0
30DEC26 210.00 P 0.00 0.00 0.00 36.63 +2.15 37 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 39.93 +2.25 37 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 43.30 +2.15 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 46.94 +3.34 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 50.61 +2.43 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 54.31 +3.33 37 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 58.24 +3.64 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 62.23 +3.59 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 66.25 +2.74 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 70.38 +2.59 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 74.64 +2.71 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 78.93 +3.01 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 83.25 +4.12 37 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 87.69 +3.12 37 0 0 0
TOTAL PUT 732 18,965 +255
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$ 10.69
26FEB26 4.80 C 0.00 0.00 0.00 5.90 +0.44 118 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.80 +0.44 114 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.70 +0.44 110 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.45 +0.44 100 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.20 +0.44 90 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.95 +0.44 77 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.70 +0.44 0 0 0 -21
26FEB26 6.25 C 0.00 0.00 0.00 4.45 +0.43 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.21 +0.44 92 0 50 0
26FEB26 6.75 C 0.00 0.00 0.00 3.96 +0.46 85 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.72 +0.46 88 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.48 +0.48 88 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 3.24 +0.47 86 0 285 0
26FEB26 7.75 C 2.93 2.93 2.93 3.00 +0.46 83 2 112 -2
26FEB26 8.00 C 2.74 2.74 2.74 2.78 +0.46 86 2 135 0
26FEB26 8.25 C 0.00 0.00 0.00 2.56 +0.45 86 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 2.34 +0.42 85 0 99 0
26FEB26 8.75 C 0.00 0.00 0.00 2.14 +0.41 86 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 1.94 +0.38 85 0 279 0
26FEB26 9.25 C 0.00 0.00 0.00 1.76 +0.36 86 0 315 0
26FEB26 9.50 C 1.40 1.62 1.40 1.58 +0.33 85 32 334 -24
26FEB26 9.75 C 0.00 0.00 0.00 1.42 +0.31 86 0 215 0
26FEB26 10.00 C 1.19 1.30 1.09 1.23 +0.25 82 16 199 +15
26FEB26 10.50 C 0.85 1.02 0.85 0.96 +0.21 82 171 221 +83
26FEB26 11.00 C 0.72 0.82 0.72 0.78 +0.21 86 17 714 0
26FEB26 11.50 C 0.62 0.67 0.59 0.57 +0.12 84 40 429 -6
26FEB26 12.00 C 0.49 0.52 0.45 0.45 +0.11 86 52 304 +27
26FEB26 12.50 C 0.36 0.36 0.32 0.34 +0.10 87 28 138 -18
26FEB26 13.00 C 0.29 0.33 0.29 0.25 +0.07 87 85 226 +1
26FEB26 13.50 C 0.24 0.24 0.24 0.18 +0.05 86 15 277 0
26FEB26 14.00 C 0.20 0.20 0.20 0.13 +0.04 86 15 51 -15
26FEB26 14.50 C 0.00 0.00 0.00 0.09 +0.02 86 0 268 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 +0.02 88 0 178 0
26FEB26 15.50 C 0.15 0.15 0.15 0.05 +0.02 88 1 381 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 +0.01 85 0 46 0
30MAR26 3.40 C 0.00 0.00 0.00 7.30 +0.44 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.20 +0.43 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.11 +0.44 112 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.01 +0.44 108 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.91 +0.44 105 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.81 +0.44 101 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.71 +0.44 97 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.61 +0.44 94 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.51 +0.44 90 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.41 +0.44 86 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.31 +0.44 82 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 6.21 +0.45 78 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 6.11 +0.44 73 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.01 +0.44 67 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 5.91 +0.43 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 5.81 +0.43 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.72 +0.44 86 0 5 -9
30MAR26 5.25 C 0.00 0.00 0.00 5.47 +0.46 80 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 5.23 +0.44 83 0 11 0
30MAR26 5.75 C 0.00 0.00 0.00 4.98 +0.43 78 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 4.74 +0.43 78 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 4.51 +0.43 81 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 4.27 +0.50 79 2 52 0
30MAR26 6.75 C 0.00 0.00 0.00 4.04 +0.52 79 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.82 +0.51 80 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.60 +0.50 80 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 3.39 +0.49 80 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.18 +0.47 80 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.98 +0.45 80 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.79 +0.44 80 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.60 +0.42 79 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.43 +0.41 80 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 2.26 +0.39 80 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 2.10 +0.37 80 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.94 +0.35 79 0 62 0
30MAR26 9.75 C 1.57 1.57 1.57 1.80 +0.33 80 50 152 0
30MAR26 10.00 C 0.00 0.00 0.00 1.61 +0.26 76 0 222 0
30MAR26 10.50 C 0.00 0.00 0.00 1.37 +0.24 77 0 208 0
30MAR26 11.00 C 0.00 0.00 0.00 1.21 +0.26 80 0 210 0
30MAR26 11.50 C 0.99 1.03 0.91 1.03 +0.22 81 35 162 +31
30MAR26 12.00 C 0.77 0.92 0.77 0.87 +0.18 81 55 222 +20
30MAR26 12.50 C 0.00 0.00 0.00 0.73 +0.16 81 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.61 +0.14 81 0 108 0
30MAR26 13.50 C 0.55 0.61 0.55 0.50 +0.11 81 16 424 +14
30MAR26 14.00 C 0.00 0.00 0.00 0.41 +0.09 80 0 65 0
30MAR26 14.50 C 0.00 0.00 0.00 0.34 +0.08 80 0 90 0
30MAR26 15.00 C 0.37 0.37 0.37 0.28 +0.07 80 5 20 +5
30MAR26 15.50 C 0.00 0.00 0.00 0.23 +0.06 80 0 562 0
30MAR26 16.00 C 0.00 0.00 0.00 0.19 +0.05 80 0 131 0
29APR26 5.00 C 0.00 0.00 0.00 5.73 +0.43 68 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.49 +0.43 70 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.25 +0.43 71 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.02 +0.47 73 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.78 +0.42 72 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.55 +0.47 72 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.33 +0.53 73 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.10 +0.51 71 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.89 +0.50 72 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.68 +0.49 72 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.48 +0.48 72 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 3.28 +0.46 72 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 3.09 +0.45 72 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.90 +0.42 71 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.73 +0.41 72 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.56 +0.40 72 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.40 +0.38 72 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 2.25 +0.37 72 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 2.10 +0.35 72 0 281 0
29APR26 9.75 C 0.00 0.00 0.00 1.96 +0.33 72 0 89 0
29APR26 10.00 C 1.60 1.60 1.60 1.77 +0.26 69 15 375 -15
29APR26 10.50 C 1.42 1.42 1.42 1.54 +0.24 69 16 346 -15
29APR26 11.00 C 0.00 0.00 0.00 1.33 +0.21 70 0 358 0
29APR26 11.50 C 0.00 0.00 0.00 1.18 +0.23 72 0 340 0
29APR26 12.00 C 0.00 0.00 0.00 1.05 +0.21 73 1 137 0
29APR26 12.50 C 0.00 0.00 0.00 0.90 +0.17 73 0 28 0
29APR26 13.00 C 0.00 0.00 0.00 0.77 +0.15 73 0 165 0
29APR26 13.50 C 0.00 0.00 0.00 0.66 +0.13 73 0 43 0
29APR26 14.00 C 0.00 0.00 0.00 0.56 +0.11 73 0 45 0
29APR26 14.50 C 0.00 0.00 0.00 0.46 +0.08 72 0 17 0
29APR26 15.00 C 0.00 0.00 0.00 0.39 +0.07 72 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.33 +0.06 72 0 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.28 +0.06 72 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.37 +0.47 68 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.18 +0.45 67 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.01 +0.44 68 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.84 +0.43 68 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.68 +0.42 68 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.52 +0.40 68 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.37 +0.38 68 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.23 +0.37 68 2 2 +2
28MAY26 9.75 C 0.00 0.00 0.00 2.10 +0.36 68 0 75 0
28MAY26 10.00 C 0.00 0.00 0.00 1.91 +0.28 65 0 45 0
28MAY26 10.50 C 0.00 0.00 0.00 1.68 +0.26 65 0 16 0
28MAY26 11.00 C 0.00 0.00 0.00 1.47 +0.24 66 0 5 0
28MAY26 11.50 C 0.00 0.00 0.00 1.31 +0.24 67 0 16 0
28MAY26 12.00 C 0.00 0.00 0.00 1.16 +0.22 68 0 1 0
28MAY26 12.50 C 0.00 0.00 0.00 1.03 +0.20 68 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.91 +0.18 69 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 0.79 +0.16 69 0 0 0
28MAY26 14.00 C 0.75 0.75 0.75 0.69 +0.15 69 15 26 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.58 +0.11 68 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.50 +0.10 68 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.44 +0.10 68 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.38 +0.08 68 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 7.13 +0.46 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.04 +0.47 72 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.94 +0.46 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.84 +0.46 66 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.74 +0.46 63 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.65 +0.47 70 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.55 +0.47 67 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.45 +0.48 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.36 +0.48 69 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.26 +0.48 66 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.17 +0.50 69 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.07 +0.50 67 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.98 +0.50 68 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.88 +0.50 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.79 +0.49 68 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 5.56 +0.50 68 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.33 +0.51 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.11 +0.56 68 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.89 +0.53 68 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.67 +0.57 67 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 4.47 +0.57 68 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 4.26 +0.56 67 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 4.07 +0.56 68 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.87 +0.55 67 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.69 +0.54 68 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 3.51 +0.53 68 0 1 0
29JUN26 8.00 C 3.10 3.10 3.10 3.34 +0.53 68 2 7 -2
29JUN26 8.25 C 0.00 0.00 0.00 3.17 +0.52 68 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 3.01 +0.51 68 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.86 +0.50 68 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.71 +0.49 68 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.57 +0.48 68 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.43 +0.47 68 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 2.30 +0.45 68 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 2.18 +0.45 68 0 118 0
29JUN26 10.50 C 0.00 0.00 0.00 1.95 +0.42 68 0 40 0
29JUN26 11.00 C 0.00 0.00 0.00 1.74 +0.40 68 0 64 0
29JUN26 11.50 C 1.45 1.45 1.45 1.56 +0.38 68 4 174 0
29JUN26 12.00 C 1.31 1.31 1.31 1.39 +0.36 68 1 8 0
29JUN26 12.50 C 0.00 0.00 0.00 1.23 +0.31 68 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 1.10 +0.27 68 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.98 +0.25 68 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.87 +0.23 68 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.77 +0.21 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.69 +0.20 68 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.61 +0.19 68 0 9 0
29JUN26 16.00 C 0.00 0.00 0.00 0.54 +0.17 68 0 100 0
29SEP26 4.70 C 0.00 0.00 0.00 6.18 +0.48 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.09 +0.61 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.00 +0.62 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.92 +0.62 68 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.71 +0.64 68 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.50 +0.63 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.30 +0.65 68 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 5.10 +0.65 68 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.91 +0.64 68 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.72 +0.65 68 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.54 +0.65 68 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.37 +0.66 68 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 4.20 +0.66 68 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 4.03 +0.65 68 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.88 +0.66 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.72 +0.65 68 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 3.57 +0.65 68 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 3.43 +0.65 68 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 3.29 +0.64 68 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 3.16 +0.64 68 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 3.04 +0.64 68 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.91 +0.63 68 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.80 +0.63 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.68 +0.62 68 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.47 +0.61 68 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 +0.59 68 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 2.09 +0.58 68 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.92 +0.56 68 0 2 0
29SEP26 12.50 C 1.40 1.40 1.40 1.77 +0.54 68 4 5 +4
29SEP26 13.00 C 1.29 1.29 1.29 1.63 +0.52 68 1 6 +1
29SEP26 13.50 C 0.00 0.00 0.00 1.50 +0.50 68 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.38 +0.47 68 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.27 +0.44 68 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.17 +0.42 68 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.08 +0.40 68 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.00 +0.39 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 6.22 +0.70 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 6.14 +0.70 68 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.06 +0.70 68 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.87 +0.71 68 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.68 +0.72 68 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.49 +0.72 68 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.31 +0.73 68 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.14 +0.74 68 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.97 +0.74 68 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.80 +0.74 68 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.64 +0.74 68 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.49 +0.75 68 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 4.34 +0.76 68 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.19 +0.75 68 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 4.05 +0.76 68 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.92 +0.76 68 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.79 +0.76 68 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.66 +0.76 68 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.54 +0.76 68 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 3.42 +0.76 68 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 3.31 +0.68 68 0 94 0
30DEC26 9.75 C 0.00 0.00 0.00 3.20 +0.68 68 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 3.09 +0.68 68 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.89 +0.75 68 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 +0.74 68 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 2.53 +0.73 68 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 +0.71 68 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 2.21 +0.70 68 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 2.07 +0.68 68 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.94 +0.67 68 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 +0.65 68 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.71 +0.61 68 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.60 +0.59 68 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 1.50 +0.57 68 0 5 0
30DEC26 16.00 C 0.87 0.87 0.87 1.41 +0.55 68 5 5 +5
TOTAL CALL 705 17,756 +96
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 122 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 570 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 4,630 0
26FEB26 6.50 P 0.02 0.02 0.02 0.01 0.00 93 13 710 +13
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 87 0 601 0
26FEB26 7.00 P 0.04 0.04 0.04 0.02 -0.01 90 5 1,156 +5
26FEB26 7.25 P 0.06 0.06 0.06 0.03 -0.02 90 10 657 -10
26FEB26 7.50 P 0.00 0.00 0.00 0.04 -0.03 88 0 678 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 -0.03 88 0 449 0
26FEB26 8.00 P 0.11 0.12 0.11 0.08 -0.04 87 17 18,493 0
26FEB26 8.25 P 0.00 0.00 0.00 0.11 -0.05 87 0 451 0
26FEB26 8.50 P 0.00 0.00 0.00 0.14 -0.08 86 0 664 0
26FEB26 8.75 P 0.24 0.24 0.24 0.19 -0.09 86 4 411 0
26FEB26 9.00 P 0.29 0.29 0.26 0.24 -0.11 86 25 360 -24
26FEB26 9.25 P 0.37 0.37 0.37 0.31 -0.13 86 5 430 -5
26FEB26 9.50 P 0.00 0.00 0.00 0.39 -0.14 87 0 411 0
26FEB26 9.75 P 0.00 0.00 0.00 0.47 -0.17 86 0 385 0
26FEB26 10.00 P 0.62 0.62 0.62 0.57 -0.19 86 15 346 +15
26FEB26 10.50 P 0.90 0.90 0.85 0.79 -0.25 85 75 257 +60
26FEB26 11.00 P 0.00 0.00 0.00 1.10 -0.26 89 0 172 0
26FEB26 11.50 P 1.50 1.50 1.50 1.42 -0.31 89 1 183 0
26FEB26 12.00 P 0.00 0.00 0.00 1.73 -0.39 85 0 205 0
26FEB26 12.50 P 0.00 0.00 0.00 2.12 -0.42 85 0 60 0
26FEB26 13.00 P 2.77 2.77 2.77 2.53 -0.46 85 5 10 +5
26FEB26 13.50 P 0.00 0.00 0.00 2.97 -0.49 86 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.42 -0.51 86 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.88 -0.54 85 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.35 -0.56 83 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.84 -0.58 86 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.33 -0.57 87 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 128 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 125 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 122 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 211 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 99 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 78 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 81 0 196 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 81 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 -0.02 80 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.02 81 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.08 -0.03 81 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 -0.04 80 0 821 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 -0.04 80 0 36 0
30MAR26 7.50 P 0.00 0.00 0.00 0.17 -0.05 80 0 156 0
30MAR26 7.75 P 0.22 0.22 0.22 0.21 -0.06 80 45 101 +9
30MAR26 8.00 P 0.29 0.29 0.29 0.26 -0.07 80 5 146 0
30MAR26 8.25 P 0.00 0.00 0.00 0.32 -0.07 80 0 183 0
30MAR26 8.50 P 0.00 0.00 0.00 0.38 -0.09 80 0 180 0
30MAR26 8.75 P 0.00 0.00 0.00 0.44 -0.13 79 0 184 0
30MAR26 9.00 P 0.00 0.00 0.00 0.53 -0.12 80 0 152 0
30MAR26 9.25 P 0.62 0.62 0.62 0.62 -0.13 80 1 50 -1
30MAR26 9.50 P 0.00 0.00 0.00 0.72 -0.15 80 0 151 0
30MAR26 9.75 P 0.79 0.79 0.79 0.83 -0.17 80 4 191 0
30MAR26 10.00 P 0.00 0.00 0.00 0.96 -0.18 81 0 138 0
30MAR26 10.50 P 1.19 1.19 1.19 1.22 -0.20 82 1 129 +1
30MAR26 11.00 P 1.63 1.63 1.59 1.51 -0.23 82 30 287 +30
30MAR26 11.50 P 1.94 1.94 1.94 1.83 -0.25 83 15 359 +15
30MAR26 12.00 P 2.23 2.23 2.23 2.17 -0.28 83 15 274 +15
30MAR26 12.50 P 0.00 0.00 0.00 2.47 -0.38 79 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 2.85 -0.41 80 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.25 -0.44 80 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.67 -0.46 80 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.09 -0.50 79 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.54 -0.52 80 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.99 -0.54 80 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.45 -0.57 80 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 73 0 60 0
29APR26 5.50 P 0.05 0.05 0.05 0.03 -0.01 73 10 40 +10
29APR26 5.75 P 0.00 0.00 0.00 0.04 -0.02 73 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.06 -0.01 74 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.08 -0.02 74 0 30 0
29APR26 6.50 P 0.13 0.13 0.13 0.10 -0.03 73 1 45 -1
29APR26 6.75 P 0.00 0.00 0.00 0.12 -0.04 72 0 265 0
29APR26 7.00 P 0.00 0.00 0.00 0.15 -0.05 71 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 -0.06 71 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.24 -0.07 72 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.29 -0.07 72 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.35 -0.09 72 0 139 0
29APR26 8.25 P 0.00 0.00 0.00 0.41 -0.10 72 0 83 0
29APR26 8.50 P 0.00 0.00 0.00 0.49 -0.10 72 0 79 0
29APR26 8.75 P 0.00 0.00 0.00 0.55 -0.14 71 0 62 0
29APR26 9.00 P 0.67 0.67 0.67 0.64 -0.16 71 3 325 0
29APR26 9.25 P 0.00 0.00 0.00 0.74 -0.17 71 0 471 0
29APR26 9.50 P 0.87 0.87 0.87 0.85 -0.17 72 1 282 0
29APR26 9.75 P 0.00 0.00 0.00 0.96 -0.19 72 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 1.08 -0.21 72 0 430 0
29APR26 10.50 P 0.00 0.00 0.00 1.38 -0.20 74 0 340 0
29APR26 11.00 P 0.00 0.00 0.00 1.67 -0.22 74 0 443 0
29APR26 11.50 P 0.00 0.00 0.00 1.98 -0.25 75 0 380 0
29APR26 12.00 P 0.00 0.00 0.00 2.26 -0.34 72 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 2.61 -0.37 72 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 2.99 -0.40 72 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.38 -0.42 72 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.78 -0.46 72 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.20 -0.48 72 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.63 -0.51 72 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.07 -0.53 72 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.52 -0.56 72 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.36 -0.08 68 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.43 -0.08 68 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.50 -0.09 68 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.57 -0.12 67 0 1 0
28MAY26 8.75 P 0.68 0.68 0.68 0.68 -0.10 68 58 58 +43
28MAY26 9.00 P 0.79 0.79 0.79 0.78 -0.11 69 2 22 +2
28MAY26 9.25 P 0.00 0.00 0.00 0.88 -0.13 69 0 13 0
28MAY26 9.50 P 0.00 0.00 0.00 1.00 -0.12 69 0 16 0
28MAY26 9.75 P 0.00 0.00 0.00 1.11 -0.14 69 0 0 0
28MAY26 10.00 P 1.20 1.20 1.20 1.23 -0.16 69 1 22 +1
28MAY26 10.50 P 0.00 0.00 0.00 1.50 -0.18 69 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.80 -0.19 70 0 15 0
28MAY26 11.50 P 0.00 0.00 0.00 2.11 -0.23 70 0 16 0
28MAY26 12.00 P 2.60 2.60 2.60 2.38 -0.31 67 15 24 +15
28MAY26 12.50 P 0.00 0.00 0.00 2.73 -0.34 68 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.10 -0.37 68 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.48 -0.40 68 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.88 -0.43 68 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.29 -0.46 68 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.72 -0.48 68 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.15 -0.51 68 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.59 -0.53 68 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 62 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 65 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 67 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 68 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 0.00 68 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 0.00 67 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 0.00 67 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 +0.01 68 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 0.00 67 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 0.00 68 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 0.00 68 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 0.00 68 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 0.00 68 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.49 -0.01 68 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 -0.02 68 0 485 0
29JUN26 8.25 P 0.63 0.63 0.63 0.64 -0.03 68 15 211 +15
29JUN26 8.50 P 0.66 0.66 0.66 0.73 -0.03 68 4 49 +4
29JUN26 8.75 P 0.00 0.00 0.00 0.82 -0.04 67 0 15 0
29JUN26 9.00 P 0.85 0.85 0.85 0.92 -0.05 68 1 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.03 -0.06 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.15 -0.06 68 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.26 -0.08 68 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.39 -0.09 68 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.65 -0.12 68 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 1.95 -0.13 68 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.25 -0.17 68 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.58 -0.20 68 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.93 -0.23 68 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.29 -0.25 68 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.67 -0.29 68 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.05 -0.32 68 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.46 -0.35 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.87 -0.38 68 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.29 -0.42 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.72 -0.45 67 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.03 67 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.03 67 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 +0.03 67 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 +0.04 68 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.05 67 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 +0.06 68 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 +0.07 68 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 +0.07 67 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 +0.08 68 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.08 68 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 +0.08 68 0 95 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 +0.09 68 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 +0.09 68 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.09 68 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.10 68 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.12 68 0 108 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 +0.10 68 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.09 +0.09 68 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 +0.09 68 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.32 +0.09 68 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.44 +0.09 68 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.56 +0.07 68 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.69 +0.07 68 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.83 +0.07 68 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.11 +0.05 68 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.41 +0.04 68 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.72 +0.01 68 0 28 0
29SEP26 12.00 P 2.87 2.87 2.87 3.04 -0.02 68 15 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.39 -0.04 68 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.74 -0.07 68 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 4.11 -0.09 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.49 -0.12 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.87 -0.16 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.27 -0.19 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.68 -0.22 68 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.09 -0.26 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.08 67 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.09 68 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.09 68 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.11 68 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 +0.11 68 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 +0.13 68 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.14 68 0 137 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 +0.14 68 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 +0.17 68 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 +0.18 68 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 +0.18 67 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 +0.19 68 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 +0.21 68 0 3,002 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 +0.21 68 0 3,045 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 +0.22 68 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 +0.19 68 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 +0.19 68 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 +0.19 68 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 +0.19 68 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 +0.20 68 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.90 +0.19 68 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 +0.19 68 0 116 0
30DEC26 10.00 P 0.00 0.00 0.00 2.18 +0.19 68 0 125 0
30DEC26 10.50 P 0.00 0.00 0.00 2.46 +0.17 68 0 21 0
30DEC26 11.00 P 2.57 2.57 2.57 2.77 +0.16 68 1 2 +1
30DEC26 11.50 P 0.00 0.00 0.00 3.09 +0.15 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.41 +0.11 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 +0.10 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.11 +0.08 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.47 +0.05 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.84 +0.02 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.23 0.00 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.62 -0.03 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.01 -0.07 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.41 -0.10 68 0 0 0
TOTAL PUT 418 59,427 +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$ 50.85
26FEB26 30.00 C 0.00 0.00 0.00 20.90 +0.80 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 19.90 +0.79 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 18.90 +0.79 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 17.91 +0.80 61 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 16.91 +0.80 54 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 15.91 +0.80 44 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 14.91 +0.71 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 13.91 +0.79 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 12.92 +0.87 44 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.92 +0.73 39 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 10.92 +0.79 33 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 9.93 +0.78 36 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 8.95 +0.77 37 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 7.98 +0.76 37 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 7.02 +0.72 36 0 119 0
26FEB26 45.00 C 5.50 5.50 5.50 6.10 +0.53 37 1 229 -1
26FEB26 46.00 C 0.00 0.00 0.00 5.22 +0.78 37 0 152 0
26FEB26 47.00 C 0.00 0.00 0.00 4.39 +0.70 37 0 134 0
26FEB26 48.00 C 3.32 3.32 3.32 3.63 +0.62 37 15 202 +15
26FEB26 49.00 C 2.24 2.69 2.24 2.94 +0.53 37 30 165 0
26FEB26 50.00 C 1.80 2.40 1.47 2.34 +0.45 37 139 334 +18
26FEB26 52.50 C 1.07 1.30 1.06 1.20 +0.26 37 76 111 +48
26FEB26 55.00 C 0.40 0.53 0.39 0.55 +0.11 37 36 32 -7
26FEB26 57.50 C 0.25 0.32 0.25 0.22 +0.05 37 45 86 +30
26FEB26 60.00 C 0.15 0.15 0.15 0.08 +0.02 37 8 16 +1
26FEB26 62.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30MAR26 24.00 C 0.00 0.00 0.00 26.95 +0.80 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.95 +0.71 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.96 +0.80 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.96 +0.80 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.97 +0.80 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.97 +0.80 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.98 +0.80 48 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.98 +0.80 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.99 +0.80 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.99 +0.79 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.00 +0.60 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.01 +0.79 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.02 +0.78 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.04 +0.54 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.07 +1.00 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.11 +0.75 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.17 +0.86 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.25 +0.95 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.35 +0.95 39 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 8.48 +0.77 39 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 7.65 +0.84 39 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 6.86 +0.76 39 0 57 0
30MAR26 46.00 C 0.00 0.00 0.00 6.11 +0.73 39 0 42 0
30MAR26 47.00 C 0.00 0.00 0.00 5.40 +0.66 39 0 107 0
30MAR26 48.00 C 4.19 4.80 4.19 4.75 +0.60 39 7 142 +6
30MAR26 49.00 C 3.51 3.51 3.51 4.18 +0.57 39 8 26 +8
30MAR26 50.00 C 2.99 3.66 2.99 3.62 +0.50 39 13 47 +2
30MAR26 52.50 C 2.02 2.02 2.02 2.47 +0.37 39 1 16 0
30MAR26 55.00 C 1.57 1.58 1.57 1.65 +0.23 40 16 35 +15
30MAR26 57.50 C 0.88 1.13 0.88 1.04 +0.13 39 9 118 -7
30MAR26 60.00 C 0.00 0.00 0.00 0.63 +0.08 39 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 0.37 +0.05 39 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.21 +0.03 39 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 - 39 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 18.11 +0.78 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 17.14 +0.74 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 16.18 +0.77 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 15.23 +0.93 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 14.30 +0.46 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 13.38 +0.73 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 12.49 +0.39 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.62 +1.04 42 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.77 +0.78 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.95 +0.77 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.17 +0.74 42 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 8.42 +0.80 42 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 7.70 +0.80 42 0 33 0
29APR26 46.00 C 0.00 0.00 0.00 7.02 +0.74 42 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 6.38 +0.69 42 0 23 0
29APR26 48.00 C 0.00 0.00 0.00 5.78 +0.65 42 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 5.22 +0.60 42 0 34 0
29APR26 50.00 C 0.00 0.00 0.00 4.71 +0.57 42 0 100 0
29APR26 52.50 C 0.00 0.00 0.00 3.59 +0.43 42 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 2.74 +0.37 43 0 16 0
29APR26 57.50 C 0.00 0.00 0.00 2.00 +0.23 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 1.44 +0.17 43 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 1.02 +0.13 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.72 +0.10 43 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.50 +0.07 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.33 +0.04 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.22 - 42 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 14.44 +0.60 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.54 +0.77 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.68 +0.51 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.82 +0.69 41 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 11.01 +0.72 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.22 +0.87 41 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.46 +0.82 41 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.73 +0.65 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.05 +0.45 41 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.39 +0.63 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.78 +0.57 41 0 60 0
28MAY26 48.00 C 0.00 0.00 0.00 6.19 +0.44 41 0 60 0
28MAY26 49.00 C 0.00 0.00 0.00 5.65 +0.52 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.18 +0.52 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.04 +0.37 41 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 3.12 +0.24 41 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 2.41 +0.15 41 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 1.83 +0.13 42 0 15 0
28MAY26 62.50 C 1.48 1.48 1.48 1.37 +0.09 41 45 45 +45
28MAY26 65.00 C 1.19 1.19 1.16 1.01 +0.06 41 17 17 +17
28MAY26 67.50 C 0.00 0.00 0.00 0.74 +0.06 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.51 0.00 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.37 - 41 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 26.04 +0.80 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.05 +0.79 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.07 +0.91 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.08 +0.79 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.10 +0.79 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.13 +0.79 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.16 +0.87 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.20 +0.85 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.25 +0.79 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.32 +0.92 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.40 +0.99 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.50 +0.79 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.62 +0.78 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.77 +0.81 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.93 +0.76 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.13 +0.86 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.35 +0.83 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.61 +0.96 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.88 +0.81 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.21 +0.39 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.55 +0.75 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.94 +0.79 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.36 +0.78 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.79 +0.70 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.28 +0.69 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.78 +0.61 42 0 7 0
29JUN26 52.50 C 0.00 0.00 0.00 4.69 +0.49 42 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 3.75 +0.41 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 3.02 +0.33 42 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 2.43 +0.25 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.91 +0.21 42 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 1.50 +0.19 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.17 +0.16 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.88 +0.10 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.67 - 42 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 24.13 +0.77 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.18 +0.89 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.23 +0.84 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.31 +0.83 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.40 +0.75 42 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 19.50 +0.72 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.63 +0.72 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.77 +0.69 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.94 +0.68 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.12 +0.57 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.35 +0.68 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.58 +0.69 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.84 +0.67 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.14 +0.74 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.43 +0.61 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.78 +0.62 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.14 +0.61 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.51 +0.58 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.94 +0.60 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.38 +0.59 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.82 +0.54 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.33 +0.55 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.84 +0.38 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.36 +0.50 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.31 +0.47 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.37 +0.35 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.54 +0.28 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.87 +0.20 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.25 +0.11 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.74 +0.07 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.31 +0.04 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.93 +0.11 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.62 - 42 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 20.89 +0.74 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.07 +0.53 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.26 +0.72 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.46 +0.74 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.70 +0.77 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.94 +0.81 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.21 +0.57 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.51 +0.81 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.82 +0.69 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.15 +0.69 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.52 +0.55 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.90 +0.73 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.27 +0.71 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.72 +0.69 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.17 +0.67 42 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 10.62 +0.63 42 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 10.11 +0.57 42 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 9.64 +0.56 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.16 +0.53 42 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 8.69 +0.38 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.67 +0.36 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.71 +0.28 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.90 +0.23 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.15 +0.15 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.51 +0.08 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.93 +0.01 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.44 -0.03 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.98 -0.02 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.61 - 42 0 0 -
TOTAL CALL 466 3,427 +190
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 156 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 163 0
26FEB26 43.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 103 0
26FEB26 44.00 P 0.00 0.00 0.00 0.10 -0.07 37 0 48 0
26FEB26 45.00 P 0.00 0.00 0.00 0.18 -0.11 37 0 69 0
26FEB26 46.00 P 0.53 0.53 0.39 0.30 -0.16 37 46 76 +31
26FEB26 47.00 P 0.56 0.56 0.51 0.48 -0.21 37 21 161 +21
26FEB26 48.00 P 0.79 0.80 0.79 0.69 -0.31 36 26 188 +26
26FEB26 49.00 P 1.24 1.24 1.08 0.98 -0.41 36 45 120 +31
26FEB26 50.00 P 1.87 1.87 1.56 1.40 -0.47 37 55 71 +55
26FEB26 52.50 P 2.76 2.76 2.76 2.80 -0.54 37 15 15 +15
26FEB26 55.00 P 0.00 0.00 0.00 4.61 -0.85 37 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.80 -0.98 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.17 -1.09 36 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.65 -1.17 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.15 -1.22 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.65 -1.27 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.15 -1.39 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.65 - 0 0 0 -
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 -0.05 39 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.15 -0.07 39 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 0.23 -0.09 39 0 65 0
30MAR26 42.00 P 0.00 0.00 0.00 0.34 -0.11 39 0 95 0
30MAR26 43.00 P 0.00 0.00 0.00 0.47 -0.13 39 0 54 0
30MAR26 44.00 P 0.92 0.92 0.71 0.64 -0.17 39 4 65 -2
30MAR26 45.00 P 0.00 0.00 0.00 0.84 -0.22 39 0 31 0
30MAR26 46.00 P 0.00 0.00 0.00 1.10 -0.25 39 0 77 0
30MAR26 47.00 P 0.00 0.00 0.00 1.39 -0.30 39 0 30 0
30MAR26 48.00 P 0.00 0.00 0.00 1.73 -0.37 39 0 30 0
30MAR26 49.00 P 2.52 2.52 2.52 2.12 -0.43 39 9 55 +9
30MAR26 50.00 P 2.89 2.89 2.89 2.54 -0.51 39 15 31 +15
30MAR26 52.50 P 0.00 0.00 0.00 3.95 -0.61 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 5.57 -0.67 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.47 -0.81 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.59 -0.98 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.85 -1.01 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.22 -1.16 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.66 -1.26 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.15 -1.39 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.65 - 0 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 60 0
29APR26 35.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.15 -0.04 42 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.21 -0.05 42 0 97 0
29APR26 38.00 P 0.00 0.00 0.00 0.29 -0.07 42 0 57 0
29APR26 39.00 P 0.00 0.00 0.00 0.39 -0.08 42 0 72 0
29APR26 40.00 P 0.00 0.00 0.00 0.51 -0.11 42 0 42 0
29APR26 41.00 P 0.00 0.00 0.00 0.66 -0.13 42 0 135 0
29APR26 42.00 P 0.00 0.00 0.00 0.84 -0.16 42 0 90 0
29APR26 43.00 P 0.00 0.00 0.00 1.04 -0.20 42 0 66 0
29APR26 44.00 P 0.00 0.00 0.00 1.33 -0.19 43 0 27 0
29APR26 45.00 P 0.00 0.00 0.00 1.60 -0.24 43 0 6 0
29APR26 46.00 P 2.26 2.26 2.26 1.90 -0.29 42 7 36 -7
29APR26 47.00 P 0.00 0.00 0.00 2.22 -0.38 42 0 74 0
29APR26 48.00 P 0.00 0.00 0.00 2.63 -0.39 42 0 47 0
29APR26 49.00 P 0.00 0.00 0.00 3.07 -0.45 42 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 3.55 -0.48 42 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 4.95 -0.57 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.49 -0.64 42 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.28 -0.86 42 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.24 -0.97 42 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.35 -1.08 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.57 -1.18 42 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 16.88 -1.27 42 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.26 -1.36 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.69 - 42 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.38 -0.12 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.49 -0.16 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.64 -0.16 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.79 -0.22 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.99 -0.23 41 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.21 -0.28 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.47 -0.30 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.80 -0.32 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.14 -0.32 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 2.49 -0.39 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 2.88 -0.40 41 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 3.29 -0.46 41 0 60 0
28MAY26 49.00 P 4.28 4.28 4.28 3.73 -0.52 41 15 60 +15
28MAY26 50.00 P 0.00 0.00 0.00 4.21 -0.57 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 5.57 -0.70 41 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.19 -0.84 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.95 -0.90 41 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.87 -1.01 41 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.92 -1.12 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.06 -1.16 41 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.28 -1.22 41 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.57 -1.05 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.91 - 41 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 -0.06 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.50 -0.06 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 0.63 -0.09 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 0.78 -0.10 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.96 -0.13 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.17 -0.13 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.39 -0.18 42 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 1.66 -0.18 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.93 -0.24 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.26 -0.26 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 2.58 -0.32 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 2.93 -0.40 41 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 3.32 -0.44 41 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 3.75 -0.48 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 4.22 -0.52 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 4.84 -0.43 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.25 -0.52 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.82 -0.55 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.55 -0.61 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.42 -0.89 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.39 -1.00 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.48 -1.09 42 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.65 -1.18 42 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.88 -1.16 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.16 - 42 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 -0.06 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.31 -0.08 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.40 -0.09 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.50 -0.11 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.62 -0.12 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.76 -0.15 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.92 -0.15 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.08 -0.21 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.30 -0.21 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.51 -0.25 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.76 -0.28 42 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 2.04 -0.29 42 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 2.32 -0.35 42 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 2.66 -0.37 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.01 -0.38 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.36 -0.45 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.78 -0.47 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.21 -0.48 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.63 -0.54 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.13 -0.50 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 5.63 -0.52 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 6.14 -0.58 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.57 -0.65 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.11 -0.55 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.77 -0.86 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.58 -0.92 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.46 -1.00 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.45 -1.04 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.51 -1.06 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.63 -1.10 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.83 - 42 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 0.73 -0.19 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.89 -0.20 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.05 -0.22 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.23 -0.27 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.45 -0.28 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.67 -0.31 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.92 -0.36 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.20 -0.37 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.48 -0.41 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.79 -0.47 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 3.14 -0.48 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.50 -0.49 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.86 -0.58 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.29 -0.59 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.72 -0.61 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.15 -0.62 42 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 5.63 -0.63 42 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 6.14 -0.62 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 6.65 -0.65 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.16 -0.69 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 8.61 -0.72 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.12 -0.83 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.79 -0.90 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.53 -1.09 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.37 -1.20 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.29 -1.08 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.29 -1.08 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.34 -1.40 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.47 - 42 0 0 -
TOTAL PUT 258 3,630 +209
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 72.05
06FEB26 45.00 C 0.00 0.00 0.00 27.06 +0.72 209 0 0 0
06FEB26 46.00 C 0.00 0.00 0.00 26.06 +0.72 199 0 0 0
06FEB26 47.00 C 0.00 0.00 0.00 25.06 +0.71 189 0 0 0
06FEB26 48.00 C 0.00 0.00 0.00 24.06 +0.71 180 0 0 0
06FEB26 49.00 C 0.00 0.00 0.00 23.06 +0.71 170 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 22.06 +0.71 161 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 19.56 +0.71 139 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 17.06 +0.71 117 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 14.56 +0.71 97 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 12.06 +0.70 77 0 13 0
06FEB26 62.50 C 0.00 0.00 0.00 9.56 +0.70 57 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 7.06 +0.69 0 0 59 0
06FEB26 67.50 C 3.85 3.85 3.85 4.59 +0.63 47 30 19 -17
06FEB26 70.00 C 1.75 2.07 1.75 2.26 +0.37 41 27 168 -2
06FEB26 72.50 C 0.84 0.86 0.38 0.70 +0.07 42 688 1,426 -43
06FEB26 75.00 C 0.21 0.21 0.09 0.23 +0.06 52 146 978 +47
06FEB26 77.50 C 0.00 0.00 0.00 0.10 +0.06 64 0 781 0
06FEB26 80.00 C 0.00 0.00 0.00 0.05 +0.03 75 0 173 0
06FEB26 82.50 C 0.00 0.00 0.00 0.03 +0.02 86 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 0.02 +0.01 96 0 4 0
06FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
13FEB26 46.00 C 0.00 0.00 0.00 26.08 +0.65 0 0 0 0
13FEB26 47.00 C 0.00 0.00 0.00 25.08 +0.04 0 0 0 0
13FEB26 48.00 C 0.00 0.00 0.00 24.08 +0.73 0 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 23.08 +0.62 0 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 22.08 +0.73 0 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 19.59 +0.74 69 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 17.09 +0.74 56 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 14.59 +0.61 0 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 12.09 +0.69 0 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 9.61 +0.63 39 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 7.17 +0.66 38 0 0 0
13FEB26 67.50 C 4.34 4.34 4.34 4.89 +0.54 38 30 90 -1
13FEB26 70.00 C 2.99 2.99 2.35 2.86 +0.42 35 31 61 +29
13FEB26 72.50 C 1.07 1.57 1.07 1.44 +0.19 36 12 1,175 -1
13FEB26 75.00 C 0.70 0.73 0.49 0.65 +0.03 37 102 239 +78
13FEB26 77.50 C 0.25 0.28 0.22 0.30 -0.04 40 70 342 +70
13FEB26 80.00 C 0.00 0.00 0.00 0.13 -0.06 42 0 101 0
13FEB26 82.50 C 0.00 0.00 0.00 0.06 -0.06 45 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 32.12 +0.44 75 0 598 0
26FEB26 41.00 C 0.00 0.00 0.00 31.12 +0.78 60 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 30.12 +0.44 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 29.12 +0.43 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 28.12 +0.43 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 27.13 +0.45 63 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 26.13 +0.25 57 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.13 +0.09 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.13 +0.78 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 23.13 +0.67 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.14 +0.64 52 0 1,201 0
26FEB26 52.50 C 0.00 0.00 0.00 19.64 +0.75 38 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 17.15 +0.75 40 0 542 0
26FEB26 57.50 C 0.00 0.00 0.00 14.66 +0.39 37 0 837 0
26FEB26 60.00 C 0.00 0.00 0.00 12.18 +0.61 34 0 1,740 0
26FEB26 62.50 C 8.98 8.98 8.92 9.75 +0.70 33 2 890 0
26FEB26 65.00 C 6.82 7.32 6.69 7.42 +0.83 33 310 2,381 +40
26FEB26 67.50 C 4.74 5.60 4.42 5.17 +0.48 29 371 3,783 +5
26FEB26 70.00 C 3.05 3.65 2.85 3.45 +0.42 31 126 2,315 +32
26FEB26 72.50 C 1.90 2.25 1.63 2.07 +0.23 31 274 2,373 -124
26FEB26 75.00 C 1.10 1.33 0.89 1.18 +0.12 32 1,005 3,575 +410
26FEB26 77.50 C 0.59 0.72 0.49 0.68 +0.06 33 129 2,590 +18
26FEB26 80.00 C 0.31 0.42 0.27 0.38 +0.01 35 626 2,959 -41
26FEB26 82.50 C 0.19 0.19 0.16 0.22 0.00 37 6 1,173 +5
26FEB26 85.00 C 0.13 0.13 0.13 0.13 0.00 38 11 637 +11
26FEB26 87.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 426 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 0.00 43 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 48 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 47.15 +0.74 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 46.16 +0.75 79 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 45.16 +0.81 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 44.17 +0.52 78 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 43.17 +0.59 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 42.18 +0.74 75 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 41.18 +0.47 61 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 40.18 +0.74 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 39.19 +0.76 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 38.19 +0.87 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 37.20 +0.75 61 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 36.20 +0.25 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 35.20 +0.26 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.21 +0.75 50 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 33.21 -0.14 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 32.22 +0.25 49 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 31.22 -0.04 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 30.23 -0.07 47 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 29.23 +0.54 37 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 28.23 +0.51 0 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 27.24 -0.05 39 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 26.24 +0.36 0 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 25.25 +0.21 37 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 24.25 +0.43 0 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 23.26 +0.75 35 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 22.35 +0.19 47 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 19.78 +0.77 31 0 5,064 0
30MAR26 55.00 C 0.00 0.00 0.00 17.31 +0.24 31 0 16,871 0
30MAR26 57.50 C 0.00 0.00 0.00 14.88 +0.27 31 0 9,427 0
30MAR26 60.00 C 0.00 0.00 0.00 12.53 +0.53 32 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 10.31 +0.50 32 0 8,048 0
30MAR26 65.00 C 0.00 0.00 0.00 8.24 +0.58 32 0 21,199 0
30MAR26 67.50 C 6.76 6.76 6.76 6.39 +0.41 32 50 7,063 +50
30MAR26 70.00 C 4.35 5.08 4.35 4.82 +0.42 32 23 14,443 +17
30MAR26 72.50 C 3.38 3.45 3.16 3.62 +0.31 33 64 13,899 -14
30MAR26 75.00 C 2.31 2.85 2.31 2.69 +0.28 34 183 22,315 -123
30MAR26 77.50 C 1.88 2.11 1.88 1.99 +0.20 35 139 6,800 +14
30MAR26 80.00 C 1.40 1.45 1.20 1.47 +0.18 36 36 6,468 +31
30MAR26 82.50 C 1.04 1.06 1.04 1.09 +0.17 37 215 2,936 -200
30MAR26 85.00 C 0.65 0.86 0.65 0.80 +0.14 38 20 2,875 -5
30MAR26 87.50 C 0.00 0.00 0.00 0.60 +0.12 39 0 4,396 0
30MAR26 90.00 C 0.00 0.00 0.00 0.45 +0.11 40 0 884 0
30MAR26 92.50 C 0.00 0.00 0.00 0.34 +0.09 41 0 299 0
30MAR26 95.00 C 0.00 0.00 0.00 0.27 +0.09 42 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.21 +0.07 43 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.17 +0.07 44 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 0.13 +0.05 45 0 14 0
29APR26 44.00 C 0.00 0.00 0.00 28.34 +0.62 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 27.34 +0.05 0 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 26.35 0.00 29 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.36 +0.32 31 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.37 +0.55 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.39 +0.76 33 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.40 +0.24 32 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.96 +0.40 32 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 17.56 +0.36 32 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.22 +0.61 32 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 13.00 +0.41 32 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 10.91 +0.91 32 0 243 0
29APR26 65.00 C 0.00 0.00 0.00 9.00 +0.93 32 0 1,046 0
29APR26 67.50 C 6.84 6.84 6.84 7.30 +0.50 32 30 2,401 0
29APR26 70.00 C 0.00 0.00 0.00 5.80 +0.52 32 0 2,018 0
29APR26 72.50 C 4.08 4.08 4.08 4.50 +0.32 32 32 1,406 0
29APR26 75.00 C 3.19 3.71 3.19 3.62 +0.32 33 51 9,499 +18
29APR26 77.50 C 0.00 0.00 0.00 2.85 +0.30 34 0 3,475 0
29APR26 80.00 C 0.00 0.00 0.00 2.26 +0.23 35 0 1,710 0
29APR26 82.50 C 0.00 0.00 0.00 1.78 +0.20 36 0 202 0
29APR26 85.00 C 0.00 0.00 0.00 1.42 +0.19 37 0 375 0
29APR26 87.50 C 0.00 0.00 0.00 1.15 +0.19 38 0 394 0
29APR26 90.00 C 0.00 0.00 0.00 0.94 +0.19 39 0 56 0
29APR26 92.50 C 0.00 0.00 0.00 0.78 +0.19 40 0 171 0
29APR26 95.00 C 0.54 0.54 0.54 0.65 +0.18 41 4 99 0
29APR26 97.50 C 0.00 0.00 0.00 0.54 +0.16 42 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.46 +0.16 43 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.39 +0.14 44 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 26.41 +0.06 31 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 25.43 +0.39 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.44 +0.62 32 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.46 +0.22 33 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.49 +0.33 33 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.07 +0.51 33 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.70 +0.20 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.41 +0.25 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.23 +0.29 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.19 +0.64 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.30 +0.66 32 0 60 0
28MAY26 67.50 C 0.00 0.00 0.00 7.82 +0.55 33 0 270 0
28MAY26 70.00 C 5.85 6.40 5.85 6.30 +0.52 33 32 32 +32
28MAY26 72.50 C 0.00 0.00 0.00 4.97 +0.45 32 0 392 0
28MAY26 75.00 C 3.83 3.83 3.83 3.99 +0.44 33 30 318 +30
28MAY26 77.50 C 0.00 0.00 0.00 3.19 +0.42 33 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 2.55 +0.40 34 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 2.03 +0.35 35 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 1.62 +0.32 35 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 1.31 +0.31 36 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 1.05 +0.27 36 0 62 0
28MAY26 92.50 C 0.00 0.00 0.00 0.86 +0.25 37 0 60 0
28MAY26 95.00 C 0.00 0.00 0.00 0.70 +0.23 38 0 30 0
28MAY26 97.50 C 0.00 0.00 0.00 0.58 +0.20 38 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.47 +0.17 39 0 33 0
28MAY26 102.50 C 0.00 0.00 0.00 0.40 +0.15 40 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 38.31 +0.75 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.32 +0.84 45 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 36.32 +0.37 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 35.33 +0.39 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 34.34 +0.82 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.35 0.00 38 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 32.35 +0.38 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 31.36 +0.10 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.37 -0.12 28 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 29.38 +0.59 32 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 28.39 +0.67 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.40 +0.11 32 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 26.41 -0.03 31 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 25.43 +0.39 33 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 24.44 +0.36 31 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 23.46 +0.22 31 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 22.49 +0.33 32 0 34,679 0
29JUN26 52.50 C 0.00 0.00 0.00 20.07 +0.51 31 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 17.72 +0.22 31 0 9,008 0
29JUN26 57.50 C 0.00 0.00 0.00 15.46 +0.30 31 0 698 0
29JUN26 60.00 C 13.50 13.50 13.50 13.35 +0.26 32 4 9,343 -2
29JUN26 62.50 C 0.00 0.00 0.00 11.39 +0.28 32 0 11,327 0
29JUN26 65.00 C 0.00 0.00 0.00 9.61 +0.83 32 0 23,187 0
29JUN26 67.50 C 7.45 7.45 7.45 8.03 +0.43 32 14 1,588 0
29JUN26 70.00 C 0.00 0.00 0.00 6.71 +0.45 33 0 4,179 0
29JUN26 72.50 C 0.00 0.00 0.00 5.62 +0.46 33 0 1,776 0
29JUN26 75.00 C 4.16 4.84 4.16 4.66 +0.45 34 306 7,108 0
29JUN26 77.50 C 0.00 0.00 0.00 3.85 +0.43 34 0 6,871 0
29JUN26 80.00 C 3.11 3.11 3.09 3.18 +0.42 35 90 2,632 0
29JUN26 82.50 C 2.84 2.84 2.84 2.66 +0.45 35 11 3,434 +11
29JUN26 85.00 C 2.34 2.34 2.34 2.20 +0.41 36 3 5,120 -3
29JUN26 87.50 C 1.85 1.85 1.85 1.84 +0.39 36 60 2,709 -60
29JUN26 90.00 C 0.00 0.00 0.00 1.55 +0.39 37 0 856 0
29JUN26 92.50 C 0.00 0.00 0.00 1.30 +0.36 37 0 391 0
29JUN26 95.00 C 0.00 0.00 0.00 1.10 +0.35 38 0 278 0
29JUN26 97.50 C 0.94 0.94 0.94 0.94 +0.33 38 16 168 +16
29JUN26 100.00 C 0.00 0.00 0.00 0.80 +0.31 39 0 264 0
29JUN26 102.50 C 0.00 0.00 0.00 0.69 +0.29 40 0 93 0
29SEP26 39.00 C 0.00 0.00 0.00 33.35 0.00 29 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 32.36 +0.39 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.37 +0.11 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.38 -0.11 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.39 -0.03 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.40 +0.18 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.42 +0.13 31 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 26.44 0.00 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.46 +0.35 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.49 +0.41 31 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 23.53 +0.29 31 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 22.58 +0.42 31 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 20.27 +0.18 31 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 18.08 +0.58 31 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 16.01 +0.85 32 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 14.10 +1.00 32 0 2,404 0
29SEP26 62.50 C 0.00 0.00 0.00 12.38 +0.59 32 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 10.83 +0.92 32 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 9.27 +0.46 32 0 5,130 0
29SEP26 70.00 C 7.42 7.42 7.42 8.05 +0.46 32 29 1,274 +29
29SEP26 72.50 C 0.00 0.00 0.00 6.96 +0.42 32 0 3,844 0
29SEP26 75.00 C 5.96 5.96 5.96 6.02 +0.36 32 2 1,320 +2
29SEP26 77.50 C 4.95 4.95 4.95 5.25 +0.34 33 155 525 0
29SEP26 80.00 C 0.00 0.00 0.00 4.57 +0.24 33 0 2,482 0
29SEP26 82.50 C 0.00 0.00 0.00 3.99 +0.22 34 0 540 0
29SEP26 85.00 C 3.35 3.35 3.35 3.50 +0.16 34 37 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 3.09 +0.18 35 0 529 0
29SEP26 90.00 C 2.43 2.80 2.43 2.72 +0.12 35 2 456 0
29SEP26 92.50 C 2.25 2.45 2.25 2.41 +0.11 36 3 1,146 +3
29SEP26 95.00 C 1.93 2.16 1.93 2.15 +0.11 36 5 85 +5
29SEP26 97.50 C 0.00 0.00 0.00 1.90 +0.07 37 0 295 0
29SEP26 100.00 C 0.00 0.00 0.00 1.72 +0.09 37 0 202 0
29SEP26 102.50 C 0.00 0.00 0.00 1.48 +0.01 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 31.37 +0.11 30 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 30.38 -0.11 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.40 -0.02 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.42 +0.20 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.44 +0.15 29 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.48 +0.04 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.52 +0.05 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.58 +0.50 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 23.65 +0.41 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.74 +0.58 30 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 20.54 +0.45 30 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 18.50 +0.39 30 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 16.62 +0.93 30 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 14.89 +0.99 31 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 13.29 +0.83 31 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 11.87 +0.68 31 0 79 0
30DEC26 67.50 C 0.00 0.00 0.00 10.33 +0.45 30 0 852 0
30DEC26 70.00 C 0.00 0.00 0.00 9.15 +0.53 31 0 4,868 0
30DEC26 72.50 C 0.00 0.00 0.00 8.12 +0.45 31 0 2,774 0
30DEC26 75.00 C 0.00 0.00 0.00 7.18 +0.35 31 0 3,756 0
30DEC26 77.50 C 0.00 0.00 0.00 6.46 +0.37 32 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 5.76 +0.33 32 0 2,048 0
30DEC26 82.50 C 0.00 0.00 0.00 5.20 +0.34 33 0 281 0
30DEC26 85.00 C 0.00 0.00 0.00 4.65 +0.31 33 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 4.22 +0.30 34 0 109 0
30DEC26 90.00 C 3.31 3.31 3.31 3.82 +0.32 34 1 261 0
30DEC26 92.50 C 0.00 0.00 0.00 3.44 +0.27 35 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 3.16 +0.29 35 0 372 0
30DEC26 97.50 C 0.00 0.00 0.00 2.87 +0.30 36 0 434 0
30DEC26 100.00 C 2.31 2.31 2.31 2.60 +0.24 36 60 78 +60
30DEC26 102.50 C 2.25 2.25 2.25 2.41 +0.23 36 10 16 +10
TOTAL CALL 5,713 408,063 +437
06FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
06FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
06FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
06FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 117 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 233 0
06FEB26 67.50 P 0.08 0.08 0.03 0.03 -0.13 47 15 1,148 +10
06FEB26 70.00 P 0.46 0.55 0.24 0.24 -0.37 44 678 1,138 +82
06FEB26 72.50 P 1.25 1.84 0.98 1.14 -0.62 42 444 576 +71
06FEB26 75.00 P 3.81 3.81 2.82 3.09 -0.74 46 61 99 -5
06FEB26 77.50 P 0.00 0.00 0.00 5.60 -0.63 72 0 30 0
06FEB26 80.00 P 0.00 0.00 0.00 8.08 -0.62 91 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 10.58 -0.62 112 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 13.08 -0.62 131 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 15.58 -0.77 149 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 18.08 -0.62 167 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 20.58 -0.62 182 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 23.08 -0.62 198 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 25.58 -0.62 213 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 28.08 -0.77 227 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 30.58 -0.62 242 0 0 -25
13FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
13FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
13FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 100 0
13FEB26 65.00 P 0.10 0.10 0.10 0.08 -0.08 39 3 25 0
13FEB26 67.50 P 0.33 0.42 0.24 0.27 -0.19 37 139 87 -19
13FEB26 70.00 P 0.99 1.10 0.87 0.78 -0.35 36 496 480 +330
13FEB26 72.50 P 2.44 2.44 1.76 1.81 -0.53 35 24 39 +2
13FEB26 75.00 P 0.00 0.00 0.00 3.63 -0.54 39 0 30 0
13FEB26 77.50 P 0.00 0.00 0.00 5.78 -0.90 43 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 8.08 -0.71 44 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 10.58 -1.04 54 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 13.08 -0.62 64 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 15.58 -1.13 72 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 18.08 -0.63 81 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 20.58 -0.63 89 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 23.08 -0.73 96 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 25.58 -0.80 103 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 28.08 -1.12 110 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 30.58 -1.27 117 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 497 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 786 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 801 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 512 0
26FEB26 48.00 P 0.01 0.01 0.01 0.01 0.00 62 300 1,920 +300
26FEB26 49.00 P 0.01 0.01 0.01 0.01 0.00 59 163 884 +33
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,559 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4,283 0
26FEB26 55.00 P 0.04 0.04 0.04 0.01 0.00 42 40 6,482 0
26FEB26 57.50 P 0.06 0.07 0.06 0.01 -0.01 36 50 3,000 +30
26FEB26 60.00 P 0.12 0.12 0.09 0.03 -0.02 34 60 1,862 +13
26FEB26 62.50 P 0.20 0.20 0.15 0.10 -0.05 34 49 2,917 +13
26FEB26 65.00 P 0.36 0.39 0.26 0.27 -0.11 33 125 4,093 +63
26FEB26 67.50 P 0.66 0.76 0.55 0.61 -0.22 32 472 3,646 -282
26FEB26 70.00 P 1.36 1.65 1.15 1.27 -0.35 31 585 4,870 +202
26FEB26 72.50 P 2.52 2.52 2.32 2.38 -0.49 31 37 1,579 -35
26FEB26 75.00 P 4.60 4.65 3.82 4.11 -0.48 33 209 610 +172
26FEB26 77.50 P 0.00 0.00 0.00 6.10 -0.58 35 0 205 0
26FEB26 80.00 P 0.00 0.00 0.00 8.33 -0.92 37 0 92 0
26FEB26 82.50 P 0.00 0.00 0.00 10.59 -1.03 37 0 40 0
26FEB26 85.00 P 0.00 0.00 0.00 13.08 -0.78 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.58 -1.13 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.08 -0.93 54 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.58 -0.71 59 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.08 -0.73 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.58 -0.95 69 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.08 -1.12 74 0 57 0
26FEB26 102.50 P 0.00 0.00 0.00 30.58 -1.27 78 0 57 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,364 0
30MAR26 39.00 P 0.04 0.04 0.04 0.01 0.00 58 30 803 +30
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10,012 0
30MAR26 41.00 P 0.05 0.05 0.05 0.01 0.00 53 30 1,333 +30
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,180 0
30MAR26 43.00 P 0.06 0.06 0.06 0.01 0.00 49 30 2,445 0
30MAR26 44.00 P 0.07 0.07 0.07 0.01 0.00 47 45 3,372 +45
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9,678 0
30MAR26 46.00 P 0.08 0.08 0.08 0.01 0.00 43 30 2,398 +30
30MAR26 47.00 P 0.09 0.09 0.09 0.01 0.00 41 30 4,394 0
30MAR26 48.00 P 0.10 0.10 0.10 0.01 0.00 39 30 4,121 0
30MAR26 49.00 P 0.11 0.11 0.09 0.01 0.00 38 280 6,098 +220
30MAR26 50.00 P 0.12 0.12 0.12 0.01 0.00 36 30 46,674 +30
30MAR26 52.50 P 0.15 0.15 0.15 0.01 -0.01 31 30 20,345 0
30MAR26 55.00 P 0.19 0.19 0.18 0.04 -0.02 32 26 16,196 +21
30MAR26 57.50 P 0.27 0.27 0.25 0.10 -0.04 32 60 8,905 +30
30MAR26 60.00 P 0.36 0.37 0.36 0.24 -0.08 32 45 13,448 -15
30MAR26 62.50 P 0.62 0.72 0.58 0.51 -0.13 32 270 6,361 -155
30MAR26 65.00 P 1.20 1.20 0.96 0.97 -0.17 33 18 10,975 +4
30MAR26 67.50 P 1.80 1.87 1.55 1.63 -0.20 32 171 6,357 +165
30MAR26 70.00 P 2.85 2.85 2.85 2.55 -0.27 33 3 4,039 +1
30MAR26 72.50 P 3.94 3.94 3.63 3.83 -0.34 33 107 1,213 +47
30MAR26 75.00 P 0.00 0.00 0.00 5.36 -0.44 34 0 1,025 0
30MAR26 77.50 P 0.00 0.00 0.00 7.24 -0.37 36 0 843 0
30MAR26 80.00 P 0.00 0.00 0.00 9.22 -0.46 37 0 125 0
30MAR26 82.50 P 0.00 0.00 0.00 11.35 -0.49 38 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 13.58 -0.36 39 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 15.83 -0.99 39 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 18.19 -0.82 40 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 20.60 -1.16 41 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 23.08 -0.73 44 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.58 -0.95 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.08 -1.12 50 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 30.58 -1.27 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 48.00 P 0.11 0.11 0.11 0.01 0.00 32 20 490 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 970 0
29APR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 905 0
29APR26 52.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 511 0
29APR26 55.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 658 0
29APR26 57.50 P 0.00 0.00 0.00 0.31 +0.04 32 0 939 0
29APR26 60.00 P 0.69 0.69 0.69 0.58 +0.04 32 4 2,462 -4
29APR26 62.50 P 1.10 1.10 0.95 0.99 -0.01 32 1,030 2,809 +1,030
29APR26 65.00 P 1.72 1.72 1.65 1.53 -0.11 32 8 9,949 +2
29APR26 67.50 P 2.28 2.28 2.28 2.29 -0.17 32 1 1,531 0
29APR26 70.00 P 3.70 3.70 3.35 3.27 -0.24 32 52 7,419 -32
29APR26 72.50 P 0.00 0.00 0.00 4.56 -0.36 32 0 1,712 0
29APR26 75.00 P 0.00 0.00 0.00 6.08 -0.44 33 0 735 0
29APR26 77.50 P 0.00 0.00 0.00 7.94 -0.29 35 0 305 0
29APR26 80.00 P 0.00 0.00 0.00 9.80 -0.55 35 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 11.85 -0.30 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.01 -0.34 37 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 16.24 -0.97 38 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 18.54 -1.11 39 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 20.89 -0.88 40 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.26 -0.93 41 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.68 -0.85 42 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 28.10 -1.10 43 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 30.58 -1.27 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
28MAY26 50.00 P 0.31 0.31 0.31 0.13 -0.03 33 30 90 +30
28MAY26 52.50 P 0.00 0.00 0.00 0.26 -0.04 33 0 0 0
28MAY26 55.00 P 0.50 0.50 0.50 0.46 -0.06 33 2 34 +2
28MAY26 57.50 P 0.00 0.00 0.00 0.74 -0.06 32 0 68 0
28MAY26 60.00 P 1.09 1.09 1.09 1.14 -0.10 32 10 293 0
28MAY26 62.50 P 0.00 0.00 0.00 1.70 -0.14 32 0 352 0
28MAY26 65.00 P 2.19 2.23 2.19 2.43 -0.19 31 12 165 +2
28MAY26 67.50 P 0.00 0.00 0.00 3.35 -0.24 31 0 227 0
28MAY26 70.00 P 4.61 4.61 4.61 4.46 -0.29 31 30 91 -30
28MAY26 72.50 P 0.00 0.00 0.00 5.77 -0.33 30 0 120 0
28MAY26 75.00 P 6.99 6.99 6.97 7.37 -0.35 31 90 410 +90
28MAY26 77.50 P 0.00 0.00 0.00 9.13 -0.36 31 0 120 0
28MAY26 80.00 P 0.00 0.00 0.00 11.36 -0.39 33 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 13.41 -0.01 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.54 +0.02 35 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.76 -0.07 35 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.02 -0.18 36 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.34 -0.42 37 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.68 0.00 37 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.06 +0.16 38 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.45 -0.44 39 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 31.86 -0.23 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,189 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 19,430 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 2,051 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 814 0
29JUN26 50.00 P 0.43 0.43 0.43 0.19 -0.03 31 5 19,206 0
29JUN26 52.50 P 0.00 0.00 0.00 0.36 -0.04 32 0 2,375 0
29JUN26 55.00 P 0.00 0.00 0.00 0.62 -0.08 32 0 5,578 0
29JUN26 57.50 P 1.20 1.20 1.20 1.00 -0.12 32 170 6,473 0
29JUN26 60.00 P 0.00 0.00 0.00 1.54 -0.10 32 0 5,903 0
29JUN26 62.50 P 2.31 2.31 2.31 2.15 -0.15 32 149 2,275 +149
29JUN26 65.00 P 0.00 0.00 0.00 2.96 -0.21 31 0 1,152 0
29JUN26 67.50 P 3.83 3.83 3.83 3.97 -0.25 31 15 1,279 +15
29JUN26 70.00 P 0.00 0.00 0.00 5.16 -0.29 31 0 3,364 0
29JUN26 72.50 P 0.00 0.00 0.00 6.57 -0.28 32 0 528 0
29JUN26 75.00 P 0.00 0.00 0.00 8.18 -0.28 32 0 78 0
29JUN26 77.50 P 0.00 0.00 0.00 10.03 -0.36 33 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 11.93 -0.11 34 0 161 0
29JUN26 82.50 P 0.00 0.00 0.00 14.02 -0.34 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.10 +0.13 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.25 -0.94 36 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 20.47 -0.07 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.73 -0.59 37 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.03 -0.70 38 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 27.36 -0.97 38 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.72 -0.90 39 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.10 -1.00 39 0 0 0
29SEP26 39.00 P 0.34 0.34 0.34 0.03 0.00 30 30 715 +30
29SEP26 40.00 P 0.40 0.40 0.40 0.04 0.00 30 20 982 +20
29SEP26 41.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 230 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 4,508 0
29SEP26 46.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 +0.02 31 0 748 0
29SEP26 48.00 P 0.75 0.75 0.75 0.36 +0.02 31 1 1,258 0
29SEP26 49.00 P 0.00 0.00 0.00 0.45 +0.03 31 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.56 +0.03 31 0 21,376 0
29SEP26 52.50 P 0.00 0.00 0.00 0.88 +0.02 31 0 1,750 0
29SEP26 55.00 P 0.00 0.00 0.00 1.32 +0.01 32 0 2,546 0
29SEP26 57.50 P 2.08 2.08 2.08 1.89 -0.02 32 2 979 -2
29SEP26 60.00 P 0.00 0.00 0.00 2.59 -0.06 32 0 2,847 0
29SEP26 62.50 P 0.00 0.00 0.00 3.47 -0.08 33 0 8,814 0
29SEP26 65.00 P 0.00 0.00 0.00 4.49 -0.15 33 0 10,582 0
29SEP26 67.50 P 0.00 0.00 0.00 5.61 -0.25 33 0 881 0
29SEP26 70.00 P 0.00 0.00 0.00 6.87 -0.32 33 0 1,079 0
29SEP26 72.50 P 0.00 0.00 0.00 8.36 -0.30 34 0 581 0
29SEP26 75.00 P 0.00 0.00 0.00 9.92 -0.36 34 0 332 0
29SEP26 77.50 P 0.00 0.00 0.00 11.65 -0.62 34 0 90 0
29SEP26 80.00 P 0.00 0.00 0.00 13.30 -0.60 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 15.18 -0.93 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.18 -0.38 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.22 -0.97 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 21.35 -0.78 35 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 23.52 -0.97 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.72 -1.05 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.99 -0.70 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.26 -0.76 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.58 -0.52 37 0 0 0
30DEC26 41.00 P 0.64 0.64 0.64 0.12 0.00 29 30 483 +30
30DEC26 42.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 0.00 29 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.32 +0.01 29 0 120 0
30DEC26 46.00 P 0.00 0.00 0.00 0.40 +0.01 30 0 92 0
30DEC26 47.00 P 0.00 0.00 0.00 0.47 -0.01 29 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.58 -0.01 30 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.72 +0.01 30 0 782 0
30DEC26 50.00 P 0.00 0.00 0.00 0.85 +0.01 30 0 773 0
30DEC26 52.50 P 0.00 0.00 0.00 1.25 -0.01 30 0 638 0
30DEC26 55.00 P 2.35 2.35 2.24 1.79 -0.02 31 2 1,091 +1
30DEC26 57.50 P 3.04 3.04 3.04 2.46 -0.05 31 30 1,102 0
30DEC26 60.00 P 3.63 3.70 3.63 3.26 -0.09 31 8 641 -7
30DEC26 62.50 P 0.00 0.00 0.00 4.18 -0.13 31 0 2,757 0
30DEC26 65.00 P 5.57 5.57 5.57 5.28 -0.14 32 7 726 0
30DEC26 67.50 P 0.00 0.00 0.00 6.50 -0.21 32 0 1,468 0
30DEC26 70.00 P 7.75 7.75 7.71 7.82 -0.26 32 20 1,114 -14
30DEC26 72.50 P 0.00 0.00 0.00 9.26 -0.34 33 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 10.82 -0.38 33 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 12.64 -0.34 34 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 14.08 -0.21 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 15.99 -0.91 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.93 -0.72 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.98 -1.07 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 22.06 -0.69 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.19 -0.82 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.39 -1.06 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 28.61 -0.36 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.85 -0.85 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.15 -0.66 37 0 0 0
TOTAL PUT 6,993 437,459 +2,750
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 9.16
26FEB26 5.00 C 0.00 0.00 0.00 4.17 +0.19 90 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.92 +0.10 81 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.67 +0.09 71 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.42 +0.11 59 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.17 +0.10 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.92 +0.11 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.67 +0.17 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.42 +0.19 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.17 +0.20 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.92 +0.19 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.67 +0.14 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.43 +0.15 35 0 214 0
26FEB26 8.00 C 0.00 0.00 0.00 1.19 +0.21 34 0 484 0
26FEB26 8.25 C 0.00 0.00 0.00 0.95 +0.16 31 0 10,498 0
26FEB26 8.50 C 0.00 0.00 0.00 0.75 +0.17 34 0 3,837 0
26FEB26 8.75 C 0.52 0.52 0.52 0.56 +0.15 34 1 3,898 +1
26FEB26 9.00 C 0.35 0.36 0.30 0.37 +0.10 30 56 3,920 -50
26FEB26 9.25 C 0.20 0.26 0.20 0.26 +0.09 32 312 2,395 +306
26FEB26 9.50 C 0.14 0.16 0.12 0.16 +0.05 32 119 4,613 +66
26FEB26 9.75 C 0.08 0.10 0.08 0.10 +0.04 32 161 2,313 +139
26FEB26 10.00 C 0.06 0.06 0.05 0.06 +0.02 33 375 2,275 +70
26FEB26 10.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 802 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.28 +0.13 88 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.18 +0.21 84 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.08 +0.19 81 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.98 +0.12 77 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.88 +0.19 73 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.78 +0.13 70 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.68 +0.21 66 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.58 +0.19 61 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.48 +0.11 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.38 +0.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.28 +0.19 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.18 +0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.93 +0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.43 +0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.19 +0.12 48 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.94 +0.13 42 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.69 +0.18 37 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.44 +0.21 31 0 2,385 0
30MAR26 7.00 C 2.20 2.20 2.20 2.19 +0.18 25 1 4,060 -1
30MAR26 7.25 C 0.00 0.00 0.00 1.95 +0.17 31 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.71 +0.17 31 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.47 +0.16 29 0 8,987 0
30MAR26 8.00 C 0.00 0.00 0.00 1.25 +0.16 30 0 17,355 0
30MAR26 8.25 C 0.00 0.00 0.00 1.05 +0.16 31 0 16,047 0
30MAR26 8.50 C 0.00 0.00 0.00 0.86 +0.15 31 0 6,294 0
30MAR26 8.75 C 0.00 0.00 0.00 0.68 +0.12 30 0 4,591 0
30MAR26 9.00 C 0.46 0.46 0.46 0.53 +0.10 30 2 8,774 0
30MAR26 9.25 C 0.39 0.40 0.39 0.41 +0.09 30 11 2,244 +1
30MAR26 9.50 C 0.26 0.29 0.26 0.31 +0.07 31 60 11,109 +30
30MAR26 9.75 C 0.00 0.00 0.00 0.23 +0.06 31 0 2,768 0
30MAR26 10.00 C 0.16 0.18 0.15 0.16 +0.04 30 78 648 +24
30MAR26 10.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 2,721 0
30MAR26 11.00 C 0.05 0.05 0.05 0.04 +0.01 31 300 485 +229
30MAR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 268 0
30MAR26 12.00 C 0.03 0.03 0.03 0.01 0.00 33 10 125 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.94 +0.11 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.70 +0.12 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.45 +0.14 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.20 +0.13 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.95 +0.14 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.70 +0.19 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.46 +0.12 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.22 +0.13 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.98 +0.20 29 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.75 +0.13 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.53 +0.13 30 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.31 +0.12 29 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.12 +0.12 29 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 0.94 +0.15 29 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.79 +0.14 30 0 101 0
29APR26 9.00 C 0.00 0.00 0.00 0.63 +0.11 29 0 1,036 0
29APR26 9.25 C 0.00 0.00 0.00 0.51 +0.10 29 0 826 0
29APR26 9.50 C 0.38 0.38 0.38 0.41 +0.09 30 10 1,081 +10
29APR26 9.75 C 0.00 0.00 0.00 0.32 +0.07 30 0 358 0
29APR26 10.00 C 0.00 0.00 0.00 0.25 +0.06 30 0 118 0
29APR26 10.50 C 0.16 0.16 0.16 0.14 +0.03 29 60 347 +60
29APR26 11.00 C 0.10 0.10 0.09 0.08 +0.02 30 101 186 +64
29APR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 30 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.21 +0.14 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.97 +0.16 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.72 +0.13 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.48 +0.14 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.24 +0.15 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.01 +0.16 28 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.79 +0.17 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.57 +0.17 28 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.37 +0.12 29 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.18 +0.16 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.00 +0.14 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.86 +0.14 29 0 43 0
28MAY26 9.00 C 0.00 0.00 0.00 0.71 +0.11 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.58 +0.09 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.48 +0.09 29 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.39 +0.07 29 0 0 0
28MAY26 10.00 C 0.31 0.31 0.31 0.31 +0.05 29 10 44 +10
28MAY26 10.50 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 130 0
28MAY26 11.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 75 0
28MAY26 12.00 C 0.07 0.07 0.07 0.04 +0.01 29 10 10 +10
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.80 +0.15 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.71 +0.19 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.61 +0.19 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.51 +0.14 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.41 +0.20 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.31 +0.17 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.21 +0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.96 +0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.72 +0.14 36 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.47 +0.16 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.22 +0.15 0 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 2.98 +0.17 30 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.73 +0.10 25 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.49 +0.15 27 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.25 +0.11 26 0 620 0
29JUN26 7.25 C 2.04 2.04 2.04 2.04 +0.19 30 200 1,768 -137
29JUN26 7.50 C 0.00 0.00 0.00 1.82 +0.20 29 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 1.61 +0.15 29 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.38 +0.13 27 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 1.21 +0.10 28 0 451 0
29JUN26 8.50 C 0.00 0.00 0.00 1.04 +0.13 28 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 0.91 +0.14 29 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.76 +0.12 29 0 5,813 0
29JUN26 9.25 C 0.63 0.63 0.63 0.64 +0.10 29 49 5,687 +49
29JUN26 9.50 C 0.00 0.00 0.00 0.53 +0.08 29 0 1,989 0
29JUN26 9.75 C 0.00 0.00 0.00 0.45 +0.08 29 0 2,887 0
29JUN26 10.00 C 0.00 0.00 0.00 0.37 +0.07 29 0 5,053 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 +0.05 29 0 633 0
29JUN26 11.00 C 0.15 0.16 0.15 0.16 +0.04 29 2 543 +1
29JUN26 11.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.61 +0.18 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.51 +0.13 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.41 +0.13 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.31 +0.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.21 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.96 +0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.72 +0.13 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.47 +0.12 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.23 +0.13 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.99 +0.17 30 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.75 +0.12 29 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.52 +0.18 29 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.30 +0.16 30 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.09 +0.16 30 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.88 +0.16 30 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.69 +0.19 30 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.51 +0.18 30 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.31 +0.13 28 0 675 0
29SEP26 8.50 C 0.00 0.00 0.00 1.19 +0.15 30 0 3,503 0
29SEP26 8.75 C 0.94 0.94 0.94 1.02 +0.10 28 60 4,564 +30
29SEP26 9.00 C 0.78 0.78 0.78 0.90 +0.10 29 2 6,552 -2
29SEP26 9.25 C 0.00 0.00 0.00 0.79 +0.09 29 0 5,022 0
29SEP26 9.50 C 0.58 0.58 0.58 0.69 +0.08 29 2 681 0
29SEP26 9.75 C 0.00 0.00 0.00 0.60 +0.07 29 0 159 0
29SEP26 10.00 C 0.50 0.50 0.50 0.52 +0.06 29 1 122 +1
29SEP26 10.50 C 0.34 0.34 0.34 0.39 +0.05 29 119 159 +119
29SEP26 11.00 C 0.28 0.28 0.28 0.29 +0.04 29 30 572 +30
29SEP26 11.50 C 0.00 0.00 0.00 0.21 +0.03 29 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 30 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.21 +0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.96 +0.13 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.72 +0.13 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.48 +0.13 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.24 +0.14 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.00 +0.16 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.77 +0.14 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.55 +0.18 29 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 2.34 +0.13 29 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 +0.21 29 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.95 +0.22 29 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.77 +0.20 29 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 +0.18 29 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.45 +0.18 29 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.31 +0.17 29 0 138 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 +0.12 28 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.02 +0.11 28 0 516 0
30DEC26 9.25 C 0.82 0.82 0.82 0.92 +0.11 28 86 421 +86
30DEC26 9.50 C 0.00 0.00 0.00 0.82 +0.10 28 0 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.73 +0.10 28 0 91 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 +0.08 28 0 128 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 +0.07 28 0 31 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 +0.06 28 0 4 0
30DEC26 11.50 C 0.29 0.29 0.29 0.31 +0.05 28 30 85 +30
30DEC26 12.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 6 0
30DEC26 12.50 C 0.19 0.19 0.19 0.19 +0.03 29 70 70 +70
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
TOTAL CALL 2,328 246,472 +1,246
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 1,429 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,295 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2,229 0
26FEB26 8.00 P 0.02 0.02 0.02 0.02 -0.01 36 8 2,865 0
26FEB26 8.25 P 0.05 0.05 0.04 0.03 -0.02 32 17 6,862 +16
26FEB26 8.50 P 0.07 0.07 0.07 0.07 -0.03 33 315 6,294 +40
26FEB26 8.75 P 0.15 0.15 0.13 0.12 -0.06 32 32 1,322 -2
26FEB26 9.00 P 0.25 0.25 0.21 0.21 -0.09 32 50 2,463 0
26FEB26 9.25 P 0.34 0.34 0.33 0.33 -0.12 32 27 1,580 0
26FEB26 9.50 P 0.00 0.00 0.00 0.49 -0.14 32 0 237 0
26FEB26 9.75 P 0.00 0.00 0.00 0.69 -0.15 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.90 -0.15 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.35 -0.23 34 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.84 -0.24 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.34 -0.22 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.84 -0.25 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.34 -0.19 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.84 -0.22 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.34 -0.22 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.84 -0.22 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.34 -0.23 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.84 -0.19 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 532 0
30MAR26 5.25 P 0.01 0.01 0.01 0.01 0.00 67 10 382 0
30MAR26 5.50 P 0.01 0.01 0.01 0.01 0.00 62 4 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,399 0
30MAR26 6.75 P 0.02 0.02 0.02 0.01 0.00 40 1,250 22,213 0
30MAR26 7.00 P 0.03 0.03 0.03 0.01 0.00 35 1,189 12,462 -244
30MAR26 7.25 P 0.03 0.03 0.03 0.01 -0.01 31 120 24,066 -90
30MAR26 7.50 P 0.04 0.05 0.04 0.02 -0.01 31 32 11,528 +30
30MAR26 7.75 P 0.06 0.06 0.06 0.04 -0.01 32 530 8,546 +30
30MAR26 8.00 P 0.09 0.09 0.09 0.06 -0.03 30 30 9,460 -30
30MAR26 8.25 P 0.00 0.00 0.00 0.10 -0.04 30 0 12,500 0
30MAR26 8.50 P 0.00 0.00 0.00 0.16 -0.04 30 0 13,012 0
30MAR26 8.75 P 0.26 0.26 0.24 0.24 -0.06 31 34 6,425 -4
30MAR26 9.00 P 0.37 0.37 0.35 0.34 -0.08 30 11 3,124 0
30MAR26 9.25 P 0.00 0.00 0.00 0.46 -0.11 30 0 1,359 0
30MAR26 9.50 P 0.00 0.00 0.00 0.60 -0.14 29 0 441 0
30MAR26 9.75 P 0.00 0.00 0.00 0.80 -0.13 32 0 1,165 0
30MAR26 10.00 P 0.00 0.00 0.00 0.99 -0.16 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.41 -0.17 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.85 -0.23 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.34 -0.22 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.84 -0.25 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.34 -0.19 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.84 -0.22 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.34 -0.22 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.84 -0.27 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.34 -0.23 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.84 -0.19 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2,618 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 344 0
29APR26 7.75 P 0.09 0.09 0.09 0.07 -0.02 30 30 775 +30
29APR26 8.00 P 0.11 0.11 0.11 0.11 -0.03 30 5 361 0
29APR26 8.25 P 0.00 0.00 0.00 0.16 -0.03 30 0 855 0
29APR26 8.50 P 0.00 0.00 0.00 0.23 -0.05 30 0 305 0
29APR26 8.75 P 0.32 0.32 0.32 0.31 -0.07 29 232 362 +232
29APR26 9.00 P 0.44 0.44 0.42 0.41 -0.09 29 19 44 +9
29APR26 9.25 P 0.00 0.00 0.00 0.54 -0.10 29 0 279 0
29APR26 9.50 P 0.00 0.00 0.00 0.69 -0.12 29 0 71 0
29APR26 9.75 P 0.00 0.00 0.00 0.85 -0.15 29 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 1.03 -0.14 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.43 -0.15 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.87 -0.21 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.35 -0.25 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.84 -0.25 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.34 -0.19 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.84 -0.25 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.34 -0.22 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.84 -0.27 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.34 -0.23 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.84 -0.27 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
28MAY26 7.50 P 0.08 0.09 0.08 0.07 -0.02 30 217 217 +217
28MAY26 7.75 P 0.11 0.11 0.11 0.10 -0.03 29 30 30 +30
28MAY26 8.00 P 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.20 -0.05 28 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 0.28 -0.05 29 0 67 0
28MAY26 8.75 P 0.00 0.00 0.00 0.37 -0.06 29 0 33 0
28MAY26 9.00 P 0.50 0.50 0.50 0.48 -0.08 29 108 167 +108
28MAY26 9.25 P 0.00 0.00 0.00 0.60 -0.10 28 0 8 0
28MAY26 9.50 P 0.80 0.80 0.80 0.75 -0.11 29 60 60 +60
28MAY26 9.75 P 0.00 0.00 0.00 0.92 -0.11 29 0 22 0
28MAY26 10.00 P 0.00 0.00 0.00 1.10 -0.15 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.46 -0.15 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.89 -0.19 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.36 -0.24 29 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.84 -0.25 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.34 -0.19 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.84 -0.25 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.34 -0.22 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.84 -0.27 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.34 -0.23 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.84 -0.27 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 2,975 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 7,267 0
29JUN26 7.25 P 0.12 0.12 0.12 0.09 -0.02 29 2 6,313 0
29JUN26 7.50 P 0.14 0.14 0.14 0.13 -0.03 29 30 7,500 +30
29JUN26 7.75 P 0.00 0.00 0.00 0.18 -0.04 29 0 3,953 0
29JUN26 8.00 P 0.26 0.26 0.26 0.25 -0.04 29 300 6,216 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 -0.05 29 0 2,300 0
29JUN26 8.50 P 0.00 0.00 0.00 0.42 -0.06 29 0 6,706 0
29JUN26 8.75 P 0.00 0.00 0.00 0.52 -0.07 29 0 913 0
29JUN26 9.00 P 0.00 0.00 0.00 0.64 -0.10 28 0 669 0
29JUN26 9.25 P 0.00 0.00 0.00 0.79 -0.09 29 0 585 0
29JUN26 9.50 P 0.00 0.00 0.00 0.94 -0.12 29 0 529 0
29JUN26 9.75 P 0.00 0.00 0.00 1.12 -0.12 29 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.29 -0.08 29 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.68 -0.16 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.10 -0.22 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.54 -0.25 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.00 -0.19 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.48 -0.25 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.96 -0.29 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.45 -0.29 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.94 -0.21 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.43 -0.21 27 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.92 -0.27 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.02 30 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.02 30 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 2,520 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 -0.04 30 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 -0.05 30 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 -0.06 30 0 310 0
29SEP26 8.00 P 0.00 0.00 0.00 0.41 -0.06 30 0 958 0
29SEP26 8.25 P 0.57 0.57 0.57 0.50 -0.07 30 109 1,704 +109
29SEP26 8.50 P 0.66 0.66 0.66 0.61 -0.08 31 105 7,113 +105
29SEP26 8.75 P 0.00 0.00 0.00 0.73 -0.09 31 0 3,980 0
29SEP26 9.00 P 0.00 0.00 0.00 0.86 -0.10 31 0 74 0
29SEP26 9.25 P 0.00 0.00 0.00 1.00 -0.11 31 0 60 0
29SEP26 9.50 P 0.00 0.00 0.00 1.16 -0.11 31 0 336 0
29SEP26 9.75 P 0.00 0.00 0.00 1.28 -0.17 30 0 96 0
29SEP26 10.00 P 0.00 0.00 0.00 1.46 -0.17 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.82 -0.20 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.22 -0.22 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.64 -0.24 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 -0.27 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.53 -0.29 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.00 -0.31 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.48 -0.32 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.96 -0.34 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.44 -0.36 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.93 -0.36 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 29 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 39 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.02 29 0 67 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 270 0
30DEC26 7.25 P 0.30 0.30 0.30 0.26 -0.03 29 10 668 -10
30DEC26 7.50 P 0.00 0.00 0.00 0.32 -0.04 29 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 -0.04 29 0 42 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 -0.05 29 0 856 0
30DEC26 8.25 P 0.00 0.00 0.00 0.59 -0.05 29 0 160 0
30DEC26 8.50 P 0.00 0.00 0.00 0.70 -0.06 29 0 176 0
30DEC26 8.75 P 0.00 0.00 0.00 0.82 -0.07 29 0 532 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 -0.08 29 0 454 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 -0.09 29 0 268 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 -0.09 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 -0.14 29 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.53 -0.16 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.89 -0.19 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.28 -0.21 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.69 -0.23 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.12 -0.25 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.57 -0.27 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.03 -0.29 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.50 -0.31 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.97 -0.34 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.45 -0.35 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.94 -0.36 29 0 0 0
TOTAL PUT 4,916 266,611 +666
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$ 66.55
26FEB26 48.00 C 0.00 0.00 0.00 18.64 -0.21 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.65 -0.21 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.66 -0.17 50 0 28 0
26FEB26 52.50 C 0.00 0.00 0.00 14.22 -0.18 51 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 11.85 -0.26 51 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 9.60 +0.01 51 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 7.53 +0.06 50 0 34 0
26FEB26 62.50 C 0.00 0.00 0.00 5.55 -0.33 48 0 22 0
26FEB26 65.00 C 4.16 4.92 4.01 4.05 -0.21 48 215 493 +104
26FEB26 67.50 C 2.90 3.40 2.90 2.88 -0.16 50 151 702 +110
26FEB26 70.00 C 2.26 2.66 1.90 1.95 -0.21 50 296 564 +131
26FEB26 72.50 C 1.59 1.83 1.39 1.34 -0.09 51 263 2,171 +88
26FEB26 75.00 C 1.03 1.30 0.95 0.84 -0.07 51 173 2,064 -27
26FEB26 77.50 C 0.00 0.00 0.00 0.51 -0.05 51 0 2,960 0
26FEB26 80.00 C 0.60 0.66 0.47 0.30 -0.03 51 115 2,245 -2
26FEB26 82.50 C 0.40 0.48 0.36 0.17 -0.02 51 289 2,654 -215
26FEB26 85.00 C 0.35 0.37 0.30 0.10 -0.01 51 41 1,776 -2
26FEB26 87.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 1,095 0
26FEB26 90.00 C 0.15 0.19 0.15 0.03 -0.01 51 6 2,733 -4
26FEB26 92.50 C 0.00 0.00 0.00 0.02 0.00 53 0 547 0
26FEB26 95.00 C 0.13 0.13 0.13 0.01 0.00 52 15 1,534 -15
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 804 0
26FEB26 102.50 C 0.05 0.05 0.05 0.01 0.00 62 100 425 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 26.75 -0.15 56 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.77 -0.20 56 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 24.79 -0.08 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.82 -0.27 56 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.85 +0.14 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.89 +0.04 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.94 +0.13 55 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 20.01 -0.27 56 0 0 0
30MAR26 48.00 C 19.51 19.51 19.19 19.08 -0.41 56 163 163 +163
30MAR26 49.00 C 0.00 0.00 0.00 18.17 +0.19 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.27 -0.13 56 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 15.11 -0.16 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.08 -0.13 56 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 11.20 -0.06 56 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 9.49 -0.03 56 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 7.80 -0.21 54 0 432 0
30MAR26 65.00 C 6.44 6.87 6.44 6.54 -0.12 55 66 473 -59
30MAR26 67.50 C 5.69 5.79 5.29 5.38 -0.13 55 544 869 +375
30MAR26 70.00 C 4.80 5.11 4.43 4.42 -0.09 56 583 874 +348
30MAR26 72.50 C 3.93 4.13 3.75 3.63 -0.11 56 545 1,027 +342
30MAR26 75.00 C 3.25 3.34 3.02 2.93 -0.06 57 235 1,797 +100
30MAR26 77.50 C 2.38 2.73 2.38 2.33 -0.05 56 68 513 +30
30MAR26 80.00 C 2.12 2.30 2.08 1.83 -0.04 56 242 2,046 +1
30MAR26 82.50 C 1.74 1.93 1.74 1.43 -0.04 56 24 1,703 +8
30MAR26 85.00 C 1.46 1.58 1.46 1.11 -0.03 56 57 986 0
30MAR26 87.50 C 1.37 1.37 1.37 0.86 -0.02 56 12 1,155 +12
30MAR26 90.00 C 0.00 0.00 0.00 0.66 -0.02 56 0 1,570 0
30MAR26 92.50 C 0.00 0.00 0.00 0.50 -0.02 56 0 852 0
30MAR26 95.00 C 0.00 0.00 0.00 0.38 -0.01 56 0 1,023 0
30MAR26 97.50 C 0.00 0.00 0.00 0.29 -0.01 56 0 594 0
30MAR26 100.00 C 0.51 0.66 0.49 0.22 -0.01 56 159 13,461 -4
30MAR26 102.50 C 0.00 0.00 0.00 0.16 -0.01 56 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 -0.01 56 0 6,575 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.01 56 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 0.00 56 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 0.00 56 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 0.00 56 0 455 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 0.00 56 0 1,608 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 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 60 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 63 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 19.61 +0.12 55 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.76 +0.19 55 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.92 -0.26 55 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.91 +0.02 55 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.03 -0.16 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.30 -0.01 55 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.70 +0.16 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.14 -0.16 54 0 15 0
29APR26 65.00 C 7.88 7.88 7.88 7.89 -0.15 54 15 29 +15
29APR26 67.50 C 7.42 7.42 7.41 6.80 -0.13 55 6 46 +1
29APR26 70.00 C 0.00 0.00 0.00 5.79 -0.21 55 0 111 0
29APR26 72.50 C 0.00 0.00 0.00 4.99 -0.15 56 0 390 0
29APR26 75.00 C 4.70 4.70 4.70 4.26 -0.08 56 1 384 0
29APR26 77.50 C 0.00 0.00 0.00 3.58 -0.07 56 0 669 0
29APR26 80.00 C 0.00 0.00 0.00 2.99 -0.06 56 0 4,483 0
29APR26 82.50 C 2.55 2.55 2.55 2.49 -0.06 56 2 517 -2
29APR26 85.00 C 2.70 2.70 2.70 2.07 -0.05 56 1 348 -1
29APR26 87.50 C 0.00 0.00 0.00 1.71 -0.04 55 0 407 0
29APR26 90.00 C 1.78 1.78 1.78 1.41 -0.04 55 2 377 0
29APR26 92.50 C 0.00 0.00 0.00 1.16 -0.03 55 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 0.95 -0.03 55 0 87 0
29APR26 97.50 C 1.30 1.30 1.30 0.76 -0.05 55 50 494 0
29APR26 100.00 C 1.22 1.24 1.22 0.62 -0.04 55 4 618 +2
29APR26 102.50 C 0.00 0.00 0.00 0.51 -0.03 55 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.41 -0.03 55 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 0.34 -0.02 55 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.27 -0.02 55 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.22 -0.02 55 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.18 -0.01 55 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 0.15 -0.01 55 0 5 0
29APR26 120.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.10 0.00 55 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 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 63 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 20.30 +0.12 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.51 -0.18 57 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.72 -0.30 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.86 -0.27 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.11 -0.14 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.49 -0.05 57 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.99 -0.11 57 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.46 -0.21 56 0 0 0
28MAY26 65.00 C 9.72 9.72 9.72 9.27 -0.18 56 100 130 +100
28MAY26 67.50 C 0.00 0.00 0.00 8.20 -0.17 56 0 15 0
28MAY26 70.00 C 7.44 8.00 7.44 7.25 -0.16 57 122 137 +120
28MAY26 72.50 C 6.84 6.84 6.84 6.41 -0.16 57 2 341 0
28MAY26 75.00 C 0.00 0.00 0.00 5.69 -0.08 58 0 1 0
28MAY26 77.50 C 0.00 0.00 0.00 4.97 -0.06 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 4.32 -0.05 58 0 0 0
28MAY26 82.50 C 4.16 4.16 4.16 3.75 -0.04 58 115 115 +100
28MAY26 85.00 C 0.00 0.00 0.00 3.25 -0.04 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.81 -0.03 57 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.43 -0.02 57 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.09 -0.03 57 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.80 -0.02 57 0 52 0
29JUN26 48.00 C 0.00 0.00 0.00 20.95 -0.28 57 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 20.19 -0.28 57 0 0 0
29JUN26 50.00 C 20.33 20.33 20.33 19.45 -0.42 57 60 280 +60
29JUN26 52.50 C 0.00 0.00 0.00 17.67 -0.07 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.01 -0.25 57 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 14.46 -0.59 56 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 13.03 +0.24 56 0 45 0
29JUN26 62.50 C 0.00 0.00 0.00 11.71 +0.21 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.43 -0.24 56 0 31 0
29JUN26 67.50 C 9.66 9.66 9.66 9.37 -0.23 56 15 142 +15
29JUN26 70.00 C 8.50 8.50 8.50 8.41 -0.19 57 15 187 0
29JUN26 72.50 C 7.66 7.66 7.66 7.56 -0.22 57 15 381 -15
29JUN26 75.00 C 6.87 7.30 6.87 6.87 -0.08 58 405 659 +363
29JUN26 77.50 C 0.00 0.00 0.00 6.11 -0.11 58 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 5.42 -0.11 57 0 2,297 0
29JUN26 82.50 C 0.00 0.00 0.00 4.81 -0.10 57 0 362 0
29JUN26 85.00 C 0.00 0.00 0.00 4.26 -0.10 57 0 572 0
29JUN26 87.50 C 0.00 0.00 0.00 3.77 -0.09 57 0 405 0
29JUN26 90.00 C 3.53 3.53 3.53 3.34 -0.08 57 2 2,295 0
29JUN26 92.50 C 0.00 0.00 0.00 2.95 -0.08 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.61 -0.07 57 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.30 -0.07 57 0 3,380 0
29JUN26 100.00 C 2.43 2.43 2.43 1.97 -0.12 56 2 507 0
29JUN26 102.50 C 0.00 0.00 0.00 1.74 -0.11 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.53 -0.05 56 0 495 0
29JUN26 107.50 C 0.00 0.00 0.00 1.35 -0.05 56 0 280 0
29JUN26 110.00 C 1.89 1.90 1.89 1.19 -0.04 57 3 145 -3
29JUN26 112.50 C 0.00 0.00 0.00 1.05 -0.04 57 0 80 0
29JUN26 115.00 C 1.63 1.63 1.63 0.92 -0.04 56 4 222 -4
29JUN26 117.50 C 0.00 0.00 0.00 0.81 -0.04 56 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.72 -0.03 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.63 -0.03 56 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.56 -0.02 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.49 -0.02 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.43 -0.02 56 0 320 0
29JUN26 132.50 C 0.00 0.00 0.00 0.38 -0.02 56 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.34 -0.01 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.30 -0.01 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.26 -0.01 56 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.23 -0.02 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.20 -0.02 56 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.18 -0.01 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.16 -0.01 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.11 -0.01 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 22.94 -0.36 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.27 +0.09 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.61 -0.28 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.04 -0.01 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 18.57 -0.22 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 17.18 -0.25 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 15.89 -0.08 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.68 -0.18 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.54 -0.24 58 0 0 0
29SEP26 67.50 C 13.04 13.04 13.04 12.53 -0.23 58 15 15 +15
29SEP26 70.00 C 0.00 0.00 0.00 11.61 -0.21 58 0 33 0
29SEP26 72.50 C 0.00 0.00 0.00 10.76 -0.22 59 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 9.96 -0.23 59 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 9.25 -0.22 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 8.58 -0.15 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 7.90 -0.15 59 0 825 0
29SEP26 85.00 C 7.72 7.72 7.72 7.28 -0.14 59 20 891 +20
29SEP26 87.50 C 0.00 0.00 0.00 6.70 -0.14 59 0 85 0
29SEP26 90.00 C 6.78 6.78 6.63 6.17 -0.14 59 250 371 +121
29SEP26 92.50 C 0.00 0.00 0.00 5.68 -0.13 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 5.23 -0.13 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 4.82 -0.12 59 0 1,552 0
29SEP26 100.00 C 4.84 4.84 4.84 4.44 -0.11 59 2 3,640 -2
29SEP26 102.50 C 0.00 0.00 0.00 4.09 -0.11 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.77 -0.10 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 3.37 -0.20 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.10 -0.19 58 0 37 0
29SEP26 112.50 C 0.00 0.00 0.00 2.86 -0.18 58 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 2.64 -0.16 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.43 -0.16 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.24 -0.08 58 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 2.07 -0.13 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.91 -0.07 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.76 -0.07 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.63 -0.06 58 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 24.74 -0.30 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.13 -0.52 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.53 -0.33 59 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 22.09 -0.06 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.74 +0.06 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.46 -0.19 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.25 -0.10 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 17.12 -0.09 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.06 -0.10 59 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 15.05 -0.26 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 14.15 -0.27 59 0 2,002 0
30DEC26 72.50 C 0.00 0.00 0.00 13.31 -0.20 59 0 401 0
30DEC26 75.00 C 0.00 0.00 0.00 12.51 -0.27 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 11.75 -0.24 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 11.10 -0.16 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 10.47 -0.09 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 9.88 -0.02 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 9.30 +0.01 60 0 0 0
30DEC26 90.00 C 8.82 8.82 8.80 8.73 +0.01 60 25 27 +12
30DEC26 92.50 C 0.00 0.00 0.00 8.19 +0.01 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 7.47 -0.21 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 7.01 -0.20 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 6.59 -0.18 59 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 6.19 -0.17 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 5.82 -0.16 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 5.47 -0.15 59 0 50 0
TOTAL CALL 5,615 119,473 +2,401
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 0.00 52 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 0.00 52 0 41 0
26FEB26 52.50 P 0.19 0.19 0.19 0.08 -0.01 51 15 181 0
26FEB26 55.00 P 0.00 0.00 0.00 0.21 0.00 51 0 781 0
26FEB26 57.50 P 0.54 0.54 0.42 0.46 -0.01 51 186 800 +36
26FEB26 60.00 P 0.93 0.93 0.70 0.90 -0.01 51 188 1,863 -42
26FEB26 62.50 P 1.44 1.58 1.20 1.58 +0.02 51 223 1,464 +113
26FEB26 65.00 P 2.45 2.55 2.04 2.55 +0.03 51 410 3,436 +124
26FEB26 67.50 P 3.50 3.81 3.14 3.84 +0.06 51 279 1,418 +104
26FEB26 70.00 P 5.03 5.03 5.03 5.48 +0.14 53 15 8,367 -15
26FEB26 72.50 P 6.53 6.53 6.53 7.15 -0.05 50 9 2,686 -9
26FEB26 75.00 P 0.00 0.00 0.00 9.17 -0.18 50 0 2,554 0
26FEB26 77.50 P 11.15 11.15 11.15 11.35 -0.22 50 2 4,882 -2
26FEB26 80.00 P 0.00 0.00 0.00 13.66 -0.17 51 0 2,803 0
26FEB26 82.50 P 0.00 0.00 0.00 16.04 -0.18 50 0 1,081 0
26FEB26 85.00 P 0.00 0.00 0.00 18.48 -0.17 50 0 502 0
26FEB26 87.50 P 0.00 0.00 0.00 21.14 +0.06 68 0 808 0
26FEB26 90.00 P 0.00 0.00 0.00 23.45 -0.08 0 0 74 0
26FEB26 92.50 P 0.00 0.00 0.00 25.95 -0.45 0 0 76 0
26FEB26 95.00 P 0.00 0.00 0.00 28.45 +0.08 0 0 111 0
26FEB26 97.50 P 0.00 0.00 0.00 30.95 +0.08 0 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 33.45 +0.11 0 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 35.95 +0.12 0 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 38.45 -0.15 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 40.95 +0.14 0 0 30 -15
26FEB26 110.00 P 0.00 0.00 0.00 43.45 +0.14 0 0 30 -51
26FEB26 112.50 P 0.00 0.00 0.00 45.95 -0.44 0 0 30 -30
26FEB26 115.00 P 0.00 0.00 0.00 48.45 +0.12 0 0 67 -108
26FEB26 117.50 P 0.00 0.00 0.00 50.95 +0.13 0 0 60 0
26FEB26 120.00 P 0.00 0.00 0.00 53.45 -0.35 0 0 85 0
26FEB26 122.50 P 0.00 0.00 0.00 55.95 +0.15 0 0 0 -6
26FEB26 125.00 P 0.00 0.00 0.00 58.45 +0.15 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 60.95 +0.15 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 63.45 +0.15 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 23 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 5 0
30MAR26 43.00 P 0.24 0.24 0.24 0.09 0.00 56 5 152 +5
30MAR26 44.00 P 0.00 0.00 0.00 0.12 0.00 56 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.16 +0.01 56 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 0.00 56 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 0.00 56 0 144 0
30MAR26 48.00 P 0.00 0.00 0.00 0.34 0.00 56 0 131 0
30MAR26 49.00 P 0.00 0.00 0.00 0.42 0.00 56 0 133 0
30MAR26 50.00 P 0.61 0.63 0.58 0.53 +0.01 56 50 1,269 +15
30MAR26 52.50 P 0.91 0.91 0.80 0.87 +0.01 56 182 739 +30
30MAR26 55.00 P 1.34 1.44 1.25 1.35 +0.04 56 102 920 +12
30MAR26 57.50 P 1.89 1.91 1.89 1.93 +0.07 56 72 1,298 +72
30MAR26 60.00 P 2.47 2.69 2.47 2.68 +0.08 55 911 2,030 +838
30MAR26 62.50 P 3.63 3.63 3.25 3.64 +0.09 55 173 1,418 +30
30MAR26 65.00 P 4.64 4.74 4.52 4.81 +0.12 56 294 2,294 +156
30MAR26 67.50 P 5.99 6.17 5.66 6.17 +0.11 56 312 770 -150
30MAR26 70.00 P 7.53 7.66 7.02 7.76 +0.16 57 159 14,645 +53
30MAR26 72.50 P 8.88 8.88 8.40 9.23 -0.19 56 126 1,496 +58
30MAR26 75.00 P 10.80 10.80 10.80 11.03 -0.11 56 2 7,881 +2
30MAR26 77.50 P 0.00 0.00 0.00 12.95 +0.26 56 0 1,933 0
30MAR26 80.00 P 0.00 0.00 0.00 14.97 -0.26 56 0 3,360 0
30MAR26 82.50 P 0.00 0.00 0.00 17.07 +0.35 56 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 19.28 -0.33 56 0 760 0
30MAR26 87.50 P 0.00 0.00 0.00 21.68 -0.20 58 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 23.85 +0.03 56 0 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 26.22 -0.35 56 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 28.62 -0.57 56 0 128 0
30MAR26 97.50 P 0.00 0.00 0.00 31.04 -0.35 55 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 33.50 -0.65 56 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 35.97 -0.65 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.45 -0.15 0 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 40.95 +0.14 0 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 43.45 +0.14 0 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 45.95 -0.44 0 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 48.45 -0.06 0 0 166 0
30MAR26 117.50 P 0.00 0.00 0.00 50.95 -0.47 0 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 53.45 -0.35 0 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 55.95 -0.41 0 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 58.45 -0.28 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.95 -0.08 0 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 63.45 -0.53 0 0 150 -60
30MAR26 132.50 P 0.00 0.00 0.00 65.95 +0.12 0 0 60 -120
30MAR26 135.00 P 0.00 0.00 0.00 68.45 -0.09 0 0 30 -30
30MAR26 137.50 P 0.00 0.00 0.00 70.95 +0.15 0 0 30 -60
30MAR26 140.00 P 0.00 0.00 0.00 73.45 +0.09 0 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.77 +0.01 55 0 15 0
29APR26 49.00 P 0.00 0.00 0.00 0.92 +0.01 55 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.08 +0.01 55 0 284 0
29APR26 52.50 P 0.00 0.00 0.00 1.56 +0.02 55 0 40 0
29APR26 55.00 P 0.00 0.00 0.00 2.12 +0.03 55 0 315 0
29APR26 57.50 P 2.76 2.76 2.76 2.80 +0.01 54 1 738 +1
29APR26 60.00 P 0.00 0.00 0.00 3.88 +0.22 56 0 859 0
29APR26 62.50 P 0.00 0.00 0.00 4.81 +0.13 55 0 646 0
29APR26 65.00 P 5.99 5.99 5.99 6.05 +0.15 55 100 1,487 +100
29APR26 67.50 P 0.00 0.00 0.00 7.46 +0.16 56 0 990 0
29APR26 70.00 P 0.00 0.00 0.00 8.97 +0.15 56 0 7,791 0
29APR26 72.50 P 0.00 0.00 0.00 10.46 -0.12 55 0 152 0
29APR26 75.00 P 0.00 0.00 0.00 12.18 -0.28 55 0 46 0
29APR26 77.50 P 0.00 0.00 0.00 14.00 -0.02 55 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 15.95 -0.30 55 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 17.94 -0.38 55 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 20.05 -0.49 55 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 22.20 -0.41 55 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 24.43 -0.04 55 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 26.69 +0.12 55 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 29.00 -0.74 55 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.35 -0.06 55 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.73 -0.42 55 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.13 -0.79 55 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.57 -0.29 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 41.01 -0.22 55 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.48 -0.54 55 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 45.96 -0.43 55 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 48.45 -0.06 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 50.95 -0.49 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 53.45 -0.35 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 55.95 -0.41 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 58.45 -0.29 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 60.95 -0.08 0 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 63.45 -0.53 0 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 65.95 -0.26 0 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 68.45 -0.26 0 0 30 0
29APR26 137.50 P 0.00 0.00 0.00 70.95 -0.47 0 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 73.45 -0.42 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 75.95 -0.42 0 0 30 -60
29APR26 145.00 P 0.00 0.00 0.00 78.45 +0.13 0 0 30 -150
29APR26 147.50 P 0.00 0.00 0.00 80.95 +0.02 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 83.45 -0.23 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 85.95 -0.22 0 0 30 -30
29APR26 155.00 P 0.00 0.00 0.00 88.45 -0.36 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 90.95 +0.12 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 93.45 +0.12 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 95.95 +0.12 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 98.45 +0.12 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 100.95 +0.15 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 103.45 +0.12 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.38 +0.02 57 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.58 +0.03 57 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.80 +0.02 57 0 261 0
28MAY26 52.50 P 0.00 0.00 0.00 2.38 +0.04 57 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 3.02 +0.02 56 0 2 0
28MAY26 57.50 P 3.71 3.79 3.71 3.92 +0.11 56 8 223 +8
28MAY26 60.00 P 0.00 0.00 0.00 4.81 +0.02 56 0 51 0
28MAY26 62.50 P 0.00 0.00 0.00 6.03 +0.12 57 0 105 0
28MAY26 65.00 P 7.21 7.21 7.21 7.32 +0.16 57 100 115 +100
28MAY26 67.50 P 0.00 0.00 0.00 8.73 +0.16 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.29 +0.17 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.75 +0.04 57 0 165 0
28MAY26 75.00 P 0.00 0.00 0.00 13.42 -0.14 57 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.22 -0.35 57 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.06 -0.41 57 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.03 -0.45 57 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.02 -0.26 57 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.11 -0.56 57 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.24 -0.62 57 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.41 -0.61 57 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.65 -0.25 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.94 +0.01 57 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 2.17 +0.02 57 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 2.41 +0.05 57 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 3.07 +0.07 57 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 3.84 +0.02 56 0 384 0
29JUN26 57.50 P 0.00 0.00 0.00 4.74 +0.04 56 0 525 0
29JUN26 60.00 P 0.00 0.00 0.00 5.77 +0.06 56 0 1,290 0
29JUN26 62.50 P 0.00 0.00 0.00 6.95 +0.06 56 0 191 0
29JUN26 65.00 P 0.00 0.00 0.00 8.28 +0.13 56 0 5,373 0
29JUN26 67.50 P 9.63 9.63 9.63 9.68 +0.09 57 45 2,458 +15
29JUN26 70.00 P 0.00 0.00 0.00 11.16 +0.07 56 0 2,252 0
29JUN26 72.50 P 0.00 0.00 0.00 12.73 +0.01 56 0 3,137 0
29JUN26 75.00 P 14.21 14.21 14.21 14.41 0.00 56 100 6,121 -14
29JUN26 77.50 P 0.00 0.00 0.00 16.14 -0.13 56 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 17.99 +0.13 56 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 19.85 -0.35 56 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 21.85 -0.50 56 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 23.86 -0.49 56 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 25.94 -0.30 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 28.08 -0.66 57 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 30.22 -0.64 56 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 32.45 -0.32 56 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.70 -0.51 57 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 36.96 -0.93 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.29 -0.57 57 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.62 -0.39 56 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 43.97 -0.29 57 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 46.36 -0.67 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.76 -0.24 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.17 -0.27 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.60 -0.20 56 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 56.05 -0.31 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.51 -0.23 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.98 -0.15 57 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 63.46 -0.52 56 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.95 -0.26 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.45 -0.26 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.95 -0.47 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.45 -0.42 0 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 75.95 -0.42 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.45 +0.12 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.95 -0.24 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.45 -0.23 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.95 -0.22 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.45 -0.36 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.95 +0.12 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.45 +0.12 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.95 +0.12 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.45 +0.12 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.95 +0.12 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.45 +0.12 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.60 +0.01 58 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.90 0.00 58 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 4.17 +0.04 58 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 5.06 +0.08 58 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 5.98 +0.04 58 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 7.25 +0.22 58 0 413 0
29SEP26 60.00 P 8.20 8.20 8.20 8.25 +0.08 58 20 10,056 +20
29SEP26 62.50 P 9.44 9.58 9.12 9.50 +0.07 57 320 365 +320
29SEP26 65.00 P 10.70 10.92 10.44 11.12 +0.32 59 590 7,208 +480
29SEP26 67.50 P 12.22 12.38 11.84 12.30 +0.07 58 440 590 +440
29SEP26 70.00 P 0.00 0.00 0.00 13.82 +0.06 58 0 1,750 0
29SEP26 72.50 P 0.00 0.00 0.00 15.42 +0.07 58 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 17.10 +0.04 58 0 1,197 0
29SEP26 77.50 P 0.00 0.00 0.00 18.81 +0.08 58 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 20.54 -0.05 58 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 22.40 0.00 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 24.29 -0.04 58 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 26.18 -0.21 58 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 28.17 +0.12 58 0 262 0
29SEP26 92.50 P 30.75 30.75 30.75 30.21 -0.40 58 15 26 0
29SEP26 95.00 P 0.00 0.00 0.00 32.25 -0.45 58 0 1,500 0
29SEP26 97.50 P 34.70 34.70 34.70 34.32 -0.34 58 15 15 0
29SEP26 100.00 P 0.00 0.00 0.00 36.48 -0.25 58 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 38.64 -0.41 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.81 -0.85 58 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 43.02 -0.70 58 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 45.29 -0.41 58 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 47.55 -0.66 58 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 49.83 -0.33 58 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 52.13 -0.52 58 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 54.47 -0.45 58 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 56.82 -0.30 58 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 59.18 -0.47 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.55 -0.48 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.94 -0.27 58 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 5.02 +0.09 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.37 +0.11 59 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 5.73 +0.09 58 0 73 0
30DEC26 52.50 P 6.59 6.63 6.59 6.72 +0.22 59 120 153 +120
30DEC26 55.00 P 7.73 7.73 7.73 7.75 +0.18 58 40 1,023 +40
30DEC26 57.50 P 8.66 8.68 8.66 8.97 +0.26 58 40 90 +40
30DEC26 60.00 P 10.12 10.17 9.90 10.14 +0.24 58 480 576 +480
30DEC26 62.50 P 11.38 11.50 11.17 11.54 +0.31 58 220 370 +218
30DEC26 65.00 P 12.59 12.91 12.57 12.95 +0.32 58 355 1,272 +307
30DEC26 67.50 P 0.00 0.00 0.00 14.45 +0.35 59 0 2,700 0
30DEC26 70.00 P 0.00 0.00 0.00 15.87 +0.22 58 0 2,559 0
30DEC26 72.50 P 0.00 0.00 0.00 17.54 +0.17 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 19.23 +0.30 59 0 512 0
30DEC26 77.50 P 0.00 0.00 0.00 20.97 +0.13 59 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 22.72 +0.26 59 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 24.48 -0.08 59 0 12 0
30DEC26 85.00 P 26.35 26.40 26.35 26.33 +0.14 59 15 15 +15
30DEC26 87.50 P 0.00 0.00 0.00 28.24 +0.15 59 0 0 0
30DEC26 90.00 P 30.15 30.20 30.15 30.16 +0.14 59 15 15 +15
30DEC26 92.50 P 0.00 0.00 0.00 32.08 +0.06 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.10 +0.18 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.15 +0.03 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.21 -0.05 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 40.28 -0.07 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.38 -0.31 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.56 -0.11 59 0 0 0
TOTAL PUT 6,754 186,969 +3,415
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$ 14.02
26FEB26 9.25 C 0.00 0.00 0.00 4.79 -0.04 68 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.54 -0.04 64 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.29 -0.04 59 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.04 -0.04 54 0 6 0
26FEB26 10.50 C 0.00 0.00 0.00 3.54 -0.04 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.04 -0.05 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.56 -0.04 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.08 -0.11 42 0 0 0
26FEB26 12.50 C 1.47 1.47 1.41 1.64 -0.04 43 40 80 +40
26FEB26 13.00 C 0.00 0.00 0.00 1.24 -0.09 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.88 -0.04 42 0 309 0
26FEB26 14.00 C 0.00 0.00 0.00 0.60 -0.05 42 0 277 0
26FEB26 14.50 C 0.40 0.40 0.40 0.39 -0.05 42 8 639 -8
26FEB26 15.00 C 0.00 0.00 0.00 0.26 -0.03 44 0 628 0
26FEB26 15.50 C 0.17 0.17 0.17 0.15 -0.03 43 4 443 +4
26FEB26 16.00 C 0.11 0.11 0.11 0.09 -0.02 44 5 357 0
26FEB26 16.50 C 0.08 0.08 0.08 0.05 -0.01 44 5 197 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 588 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 47 0 217 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 431 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 296 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.44 -0.06 94 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.34 -0.06 86 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.24 -0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.14 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.04 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.79 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.54 -0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.29 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.05 -0.04 86 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.80 -0.04 80 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.55 -0.06 74 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.30 -0.04 67 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.05 -0.04 59 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.80 -0.07 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.55 -0.04 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.30 -0.05 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.05 -0.04 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.81 -0.04 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.56 -0.04 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.31 -0.08 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.06 -0.04 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.82 -0.04 50 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.57 -0.01 46 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.33 -0.07 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.09 -0.04 48 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 3.62 +0.04 48 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.17 +0.02 49 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.73 +0.01 48 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.33 -0.09 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.96 -0.05 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.63 0.00 48 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 1.32 -0.07 47 0 170 0
30MAR26 14.00 C 0.91 0.91 0.91 1.05 -0.05 47 15 216 +15
30MAR26 14.50 C 0.76 0.76 0.76 0.85 -0.04 47 28 190 +28
30MAR26 15.00 C 0.69 0.69 0.69 0.68 -0.03 48 2 80 +2
30MAR26 15.50 C 0.00 0.00 0.00 0.54 -0.03 49 0 725 0
30MAR26 16.00 C 0.00 0.00 0.00 0.42 -0.03 49 0 1,223 0
30MAR26 16.50 C 0.30 0.30 0.30 0.32 -0.03 49 3 163 0
30MAR26 17.00 C 0.00 0.00 0.00 0.24 -0.02 48 0 409 0
30MAR26 17.50 C 0.00 0.00 0.00 0.18 -0.02 48 0 264 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 182 0
30MAR26 18.50 C 0.14 0.14 0.14 0.10 -0.01 49 4 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 83 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 352 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 122 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 4.40 -0.01 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.17 +0.01 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.73 -0.01 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.31 -0.01 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.91 -0.08 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.54 -0.10 49 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.20 +0.01 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.89 0.00 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.61 -0.02 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.34 -0.04 48 0 0 0
29APR26 14.50 C 1.08 1.08 1.08 1.14 -0.03 48 15 30 +15
29APR26 15.00 C 0.91 0.91 0.91 0.97 -0.03 49 15 43 +15
29APR26 15.50 C 0.00 0.00 0.00 0.82 -0.03 49 0 64 0
29APR26 16.00 C 0.00 0.00 0.00 0.68 -0.04 49 0 1 0
29APR26 16.50 C 0.57 0.57 0.57 0.56 -0.03 49 15 55 0
29APR26 17.00 C 0.00 0.00 0.00 0.46 -0.03 49 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 0.37 -0.03 49 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.29 -0.04 49 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.24 -0.03 49 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.15 -0.02 49 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.50 +0.03 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.28 -0.06 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.87 -0.02 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.47 -0.05 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.10 -0.03 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.76 -0.06 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.44 +0.05 50 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.15 0.00 50 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.86 -0.01 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.63 +0.02 50 0 280 0
28MAY26 14.50 C 0.00 0.00 0.00 1.42 +0.01 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.24 +0.01 51 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 1.08 0.00 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.93 -0.01 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.81 0.00 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.69 0.00 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.59 0.00 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.49 -0.01 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.30 0.00 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.27 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.18 -0.04 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.08 -0.04 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.83 -0.04 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.58 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.34 -0.04 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.09 -0.01 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.84 0.00 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.60 -0.04 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.36 +0.02 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.11 0.00 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.87 -0.02 50 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.63 +0.02 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.39 +0.03 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.16 +0.02 51 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.93 +0.03 51 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.70 -0.03 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.47 +0.05 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.25 +0.11 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.03 +0.04 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.81 +0.04 50 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.60 +0.05 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.39 +0.03 50 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.00 +0.03 50 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.62 +0.05 50 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.27 +0.05 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.94 +0.06 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.63 +0.04 50 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.35 +0.03 50 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 2.10 +0.03 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.86 +0.02 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.65 +0.01 50 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.46 +0.01 50 0 189 0
29JUN26 15.50 C 0.00 0.00 0.00 1.28 -0.01 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.13 -0.02 50 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.99 -0.04 50 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 0.87 -0.04 50 0 109 0
29JUN26 17.50 C 0.75 0.75 0.75 0.76 -0.04 50 28 61 +28
29JUN26 18.00 C 0.00 0.00 0.00 0.66 -0.04 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.58 -0.03 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.50 -0.03 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.38 -0.02 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.29 -0.01 50 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 0.00 51 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 0.00 51 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 50 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 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 5.28 -0.01 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.08 0.00 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.89 -0.02 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.70 -0.02 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.35 -0.03 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.01 -0.01 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.69 -0.03 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.39 -0.02 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.12 -0.03 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.86 -0.01 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.62 -0.06 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.39 -0.07 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 2.18 -0.07 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 1.99 -0.08 50 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 1.82 -0.09 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.66 -0.10 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.51 -0.11 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.37 -0.13 50 0 45 0
29SEP26 17.50 C 1.31 1.31 1.31 1.25 -0.13 50 2 39 0
29SEP26 18.00 C 0.00 0.00 0.00 1.14 -0.13 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.03 -0.13 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.94 -0.12 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.85 -0.11 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.77 -0.11 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.64 -0.09 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.53 -0.08 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.43 -0.08 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.36 -0.06 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 -0.06 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.24 -0.05 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 -0.05 50 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.04 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.03 50 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.34 -0.08 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.17 -0.08 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.99 -0.07 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.66 -0.09 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.35 -0.09 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.06 -0.08 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.78 -0.04 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.52 -0.05 50 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 3.27 -0.06 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.04 -0.06 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.83 -0.09 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.63 -0.12 50 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.44 -0.13 50 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.26 -0.14 50 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 2.10 -0.15 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 -0.16 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.81 -0.17 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.68 -0.18 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.56 -0.20 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.44 -0.20 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.34 -0.19 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.24 -0.19 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.15 -0.18 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.99 -0.17 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.85 -0.16 50 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 0.74 -0.14 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.63 -0.14 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.55 -0.12 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.47 -0.11 50 0 0 0
TOTAL CALL 189 17,637 +139
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
26FEB26 10.00 P 0.01 0.01 0.01 0.01 0.00 64 5 20 -5
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 0.00 45 0 190 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 0.00 45 0 101 0
26FEB26 12.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 271 0
26FEB26 13.00 P 0.30 0.30 0.30 0.20 -0.01 43 12 191 0
26FEB26 13.50 P 0.00 0.00 0.00 0.36 -0.01 43 0 83 0
26FEB26 14.00 P 0.70 0.70 0.60 0.59 0.00 44 16 253 +12
26FEB26 14.50 P 0.00 0.00 0.00 0.89 0.00 45 0 861 0
26FEB26 15.00 P 0.00 0.00 0.00 1.21 -0.03 43 0 422 0
26FEB26 15.50 P 1.80 1.80 1.80 1.61 -0.02 43 1 309 -1
26FEB26 16.00 P 0.00 0.00 0.00 2.05 -0.03 44 0 570 0
26FEB26 16.50 P 0.00 0.00 0.00 2.51 -0.04 43 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 2.99 +0.01 43 0 58 0
26FEB26 17.50 P 0.00 0.00 0.00 3.48 -0.04 0 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 3.98 +0.03 0 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 4.48 -0.09 0 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 4.98 -0.08 0 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 5.48 -0.08 0 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 5.98 -0.10 0 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 6.98 -0.03 0 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 7.98 -0.07 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.98 -0.07 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 9.98 -0.01 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 10.98 -0.10 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 11.98 +0.04 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 121 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 78 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 71 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 0.00 46 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 48 0 175 0
30MAR26 10.00 P 0.05 0.06 0.05 0.03 -0.01 49 25 83 +25
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 49 0 75 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 0.00 49 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.17 -0.01 48 0 88 0
30MAR26 12.00 P 0.33 0.33 0.33 0.27 -0.01 49 7 226 +7
30MAR26 12.50 P 0.44 0.44 0.44 0.40 -0.01 49 640 671 +614
30MAR26 13.00 P 0.64 0.64 0.64 0.57 -0.01 49 3 287 +3
30MAR26 13.50 P 0.00 0.00 0.00 0.78 -0.01 49 0 183 0
30MAR26 14.00 P 0.00 0.00 0.00 1.03 0.00 49 0 35 0
30MAR26 14.50 P 0.00 0.00 0.00 1.32 -0.01 50 0 418 0
30MAR26 15.00 P 0.00 0.00 0.00 1.60 -0.05 48 0 220 0
30MAR26 15.50 P 2.20 2.20 2.20 1.95 -0.06 48 1 210 +1
30MAR26 16.00 P 0.00 0.00 0.00 2.33 -0.06 48 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 2.74 -0.06 48 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 3.16 -0.04 48 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.60 -0.07 48 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.06 -0.04 48 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.53 -0.08 48 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 5.01 -0.05 48 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 5.49 -0.07 47 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 5.99 -0.09 50 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.98 -0.11 0 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.98 -0.07 0 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.98 -0.11 0 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 9.98 -0.04 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.98 -0.10 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.98 -0.07 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.98 +0.04 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.98 +0.04 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.98 +0.04 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.98 +0.04 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.98 +0.04 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.98 +0.04 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 -0.01 49 0 54 0
29APR26 10.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.23 0.00 50 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.33 -0.01 49 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.46 -0.01 49 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.63 0.00 50 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.82 0.00 50 0 49 0
29APR26 13.50 P 0.00 0.00 0.00 1.03 -0.02 49 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 1.29 -0.01 50 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.58 -0.02 50 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.86 -0.06 49 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.19 -0.07 49 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.56 -0.07 49 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 2.94 -0.05 49 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.34 -0.02 49 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.76 -0.10 49 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.19 -0.05 49 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.64 -0.03 49 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.09 -0.02 48 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.56 -0.12 49 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.03 -0.05 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.00 -0.09 49 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 7.98 -0.11 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.98 -0.11 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.98 -0.10 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.98 -0.10 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 11.98 -0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.14 0.00 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.26 +0.01 51 0 3 0
28MAY26 11.00 P 0.37 0.37 0.37 0.35 -0.01 50 1 1 +1
28MAY26 11.50 P 0.00 0.00 0.00 0.50 +0.02 51 0 20 0
28MAY26 12.00 P 0.00 0.00 0.00 0.62 -0.01 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.81 0.00 50 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.00 -0.01 50 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.25 0.00 50 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.51 0.00 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.79 -0.02 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.10 -0.03 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.43 -0.03 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.78 -0.04 50 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.14 -0.06 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.53 -0.06 50 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 3.93 -0.08 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.35 -0.09 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.78 -0.10 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.22 -0.11 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.66 -0.09 50 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 0.00 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 51 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 -0.01 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.26 -0.01 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 -0.01 50 0 18 0
29JUN26 11.50 P 0.00 0.00 0.00 0.62 -0.01 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.79 -0.02 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.98 -0.02 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.20 -0.01 50 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.44 -0.01 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.69 -0.03 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.99 -0.03 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.29 -0.04 50 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.62 -0.05 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.96 -0.06 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.32 -0.08 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.69 -0.09 50 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.09 -0.09 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.49 -0.11 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.91 -0.09 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.33 -0.12 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.77 -0.13 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.22 -0.13 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.13 -0.12 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.06 -0.13 50 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.02 -0.11 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.00 -0.09 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.98 -0.10 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.98 -0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.98 -0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.98 -0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.98 -0.04 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.98 -0.06 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.98 0.00 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.98 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 -0.04 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 -0.05 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 -0.05 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 -0.05 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 -0.05 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 -0.07 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.98 -0.06 50 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 -0.07 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.39 -0.07 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.61 -0.09 50 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.87 -0.09 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.14 -0.09 50 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 -0.10 50 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.73 -0.12 50 0 68 0
29SEP26 15.50 P 0.00 0.00 0.00 3.06 -0.12 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.39 -0.14 50 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.73 -0.17 50 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.10 -0.15 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.48 -0.16 50 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 4.86 -0.19 50 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.26 -0.18 50 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.66 -0.17 50 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.07 -0.18 50 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.50 -0.20 50 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.36 -0.19 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.26 -0.21 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.17 -0.20 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.11 -0.16 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.06 -0.16 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.02 -0.15 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.00 -0.11 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.98 -0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.98 -0.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.98 -0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.98 -0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.98 -0.04 0 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 -0.08 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 -0.08 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 -0.09 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 -0.08 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.07 -0.09 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.26 -0.10 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.48 -0.09 50 0 14 0
30DEC26 12.50 P 0.00 0.00 0.00 1.71 -0.10 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.95 -0.11 50 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.22 -0.11 50 0 220 0
30DEC26 14.00 P 2.65 2.65 2.65 2.48 -0.14 50 2 82 +2
30DEC26 14.50 P 0.00 0.00 0.00 2.79 -0.14 50 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.09 -0.16 50 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.40 -0.18 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.74 -0.17 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.09 -0.18 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.43 -0.18 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.80 -0.21 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.18 -0.19 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.56 -0.23 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.95 -0.26 50 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.36 -0.20 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.77 -0.23 50 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.60 -0.25 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.47 -0.23 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.35 -0.21 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.26 -0.19 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.18 -0.17 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.12 -0.18 50 0 0 0
TOTAL PUT 713 10,292 +659
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$ 15.84
26FEB26 11.00 C 0.00 0.00 0.00 4.86 +0.08 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.36 +0.08 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.86 +0.08 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.36 +0.07 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.37 +0.08 31 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.87 +0.05 24 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.40 +0.03 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.98 +0.05 27 0 5 0
26FEB26 15.50 C 0.00 0.00 0.00 0.61 +0.04 26 0 23 0
26FEB26 16.00 C 0.00 0.00 0.00 0.35 +0.03 26 0 143 0
26FEB26 16.50 C 0.17 0.18 0.17 0.18 +0.02 26 2 203 +1
26FEB26 17.00 C 0.00 0.00 0.00 0.08 0.00 26 0 351 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 279 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 0.00 29 0 234 0
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 51 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 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 71 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 82 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.88 +0.06 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.63 +0.08 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.38 +0.06 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.13 +0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.88 -0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.38 +0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.89 +0.08 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.39 +0.09 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.40 -0.02 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.92 -0.01 29 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.45 +0.14 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.00 +0.12 28 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.60 +0.02 29 0 0 0
30MAR26 15.00 C 1.22 1.22 1.22 1.22 +0.05 28 2 27 -2
30MAR26 15.50 C 0.93 0.93 0.93 0.92 +0.05 29 1 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.66 +0.03 28 0 370 0
30MAR26 16.50 C 0.46 0.46 0.45 0.48 +0.04 29 212 487 +147
30MAR26 17.00 C 0.32 0.32 0.32 0.32 +0.01 29 2 221 +2
30MAR26 17.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 166 0
30MAR26 18.00 C 0.15 0.15 0.15 0.13 0.00 29 2 229 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.08 0.00 29 0 109 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 0.00 29 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 29 0 50 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 36 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 4.91 +0.09 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.42 +0.04 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.93 +0.02 28 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.45 -0.03 28 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.99 -0.01 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.54 -0.01 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.12 +0.04 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.74 +0.01 28 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.38 +0.04 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.11 +0.06 29 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.85 +0.04 28 0 275 0
29APR26 16.50 C 0.00 0.00 0.00 0.66 +0.04 29 0 208 0
29APR26 17.00 C 0.00 0.00 0.00 0.49 +0.03 29 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.35 +0.01 29 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 31 0
29APR26 19.50 C 0.00 0.00 0.00 0.08 0.00 28 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 0.00 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 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.45 -0.02 26 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.97 -0.04 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.50 -0.03 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.05 +0.01 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.61 +0.04 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.21 +0.02 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.84 -0.01 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.51 +0.03 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.22 +0.03 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.97 +0.03 27 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.77 +0.03 28 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.59 0.00 28 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.95 -0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.46 +0.12 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.98 +0.02 28 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.49 -0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.02 +0.01 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.56 +0.01 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.13 +0.04 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.71 +0.08 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.32 -0.03 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.97 +0.01 27 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 1.64 +0.02 27 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 1.36 +0.06 27 0 205 0
29JUN26 16.00 C 1.13 1.13 1.13 1.11 +0.05 27 3 204 +3
29JUN26 16.50 C 0.00 0.00 0.00 0.91 +0.04 28 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.71 +0.01 27 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.58 +0.01 28 0 21 0
29JUN26 18.00 C 0.00 0.00 0.00 0.45 -0.01 27 0 29 0
29JUN26 18.50 C 0.00 0.00 0.00 0.35 0.00 27 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.27 0.00 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 -0.01 27 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 4.98 +0.01 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.51 +0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.05 +0.04 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.60 -0.01 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.18 0.00 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.79 +0.04 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.42 +0.04 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.09 -0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.79 -0.01 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.51 -0.02 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.32 +0.03 28 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 +0.03 28 0 34 0
29SEP26 17.00 C 0.93 0.93 0.93 0.92 +0.02 28 3 3 +2
29SEP26 17.50 C 0.00 0.00 0.00 0.76 +0.01 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 +0.01 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 -0.01 27 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.41 -0.01 27 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 0.00 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 0.00 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 27 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 5.01 +0.04 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.55 +0.05 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.11 +0.07 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.69 +0.06 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.30 +0.06 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.93 +0.05 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.59 +0.04 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.29 +0.05 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.01 +0.04 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.76 +0.04 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 +0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.33 +0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.15 +0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.00 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.85 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 +0.02 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 0.00 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
TOTAL CALL 227 5,589 +155
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 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 139 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 0.00 29 0 50 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 105 0
26FEB26 15.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 194 0
26FEB26 15.50 P 0.00 0.00 0.00 0.26 -0.04 27 0 257 0
26FEB26 16.00 P 0.47 0.47 0.47 0.49 -0.06 26 50 241 -50
26FEB26 16.50 P 0.00 0.00 0.00 0.82 -0.07 27 0 706 0
26FEB26 17.00 P 0.00 0.00 0.00 1.22 -0.11 26 0 400 0
26FEB26 17.50 P 0.00 0.00 0.00 1.68 -0.07 27 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 2.16 -0.08 0 0 35 0
26FEB26 18.50 P 0.00 0.00 0.00 2.66 -0.16 0 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 3.16 -0.17 0 0 0 -17
26FEB26 19.50 P 0.00 0.00 0.00 3.66 -0.08 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 4.16 -0.09 0 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 5.16 -0.08 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.16 -0.08 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.16 -0.08 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.16 -0.09 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.16 -0.14 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.16 -0.08 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.16 -0.08 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 12.16 -0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 30 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 -0.03 29 0 295 0
30MAR26 15.00 P 0.00 0.00 0.00 0.33 -0.03 29 0 389 0
30MAR26 15.50 P 0.00 0.00 0.00 0.50 -0.06 28 0 125 0
30MAR26 16.00 P 0.00 0.00 0.00 0.77 -0.05 29 0 594 0
30MAR26 16.50 P 0.00 0.00 0.00 1.07 -0.06 29 0 1,395 0
30MAR26 17.00 P 0.00 0.00 0.00 1.41 -0.11 28 0 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.81 -0.13 29 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 2.24 -0.14 29 0 26 0
30MAR26 18.50 P 0.00 0.00 0.00 2.69 -0.16 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.17 -0.18 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.66 -0.08 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.16 -0.09 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.16 -0.08 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.16 -0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.16 -0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.16 -0.20 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.16 -0.20 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.16 -0.08 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.16 -0.10 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.16 -0.12 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 0.00 30 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 0.00 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 20 0
29APR26 14.50 P 0.00 0.00 0.00 0.30 -0.02 28 0 28 0
29APR26 15.00 P 0.00 0.00 0.00 0.45 -0.04 28 0 119 0
29APR26 15.50 P 0.00 0.00 0.00 0.66 -0.04 28 0 230 0
29APR26 16.00 P 0.89 0.89 0.89 0.91 -0.05 28 15 302 0
29APR26 16.50 P 0.00 0.00 0.00 1.21 -0.06 28 0 130 0
29APR26 17.00 P 0.00 0.00 0.00 1.54 -0.01 28 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.91 -0.13 28 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.32 -0.14 28 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.75 -0.10 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.21 -0.14 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.68 -0.07 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.16 -0.09 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.16 -0.08 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.16 -0.19 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.16 -0.19 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.16 -0.20 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
28MAY26 14.50 P 0.37 0.37 0.37 0.37 -0.04 27 100 100 +100
28MAY26 15.00 P 0.00 0.00 0.00 0.54 -0.04 27 0 2 0
28MAY26 15.50 P 0.00 0.00 0.00 0.75 -0.05 27 0 3 0
28MAY26 16.00 P 0.00 0.00 0.00 1.00 -0.06 27 0 5 0
28MAY26 16.50 P 0.00 0.00 0.00 1.30 -0.06 28 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.61 -0.02 27 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.98 -0.06 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.37 -0.09 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.79 -0.06 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.23 -0.12 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.69 -0.09 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.17 -0.08 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.16 -0.08 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.16 -0.19 0 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 0.01 -0.01 26 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 -0.03 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.34 -0.03 28 0 17 0
29JUN26 14.50 P 0.00 0.00 0.00 0.49 -0.03 28 0 164 0
29JUN26 15.00 P 0.65 0.65 0.65 0.67 -0.04 28 5 56 +5
29JUN26 15.50 P 0.00 0.00 0.00 0.86 -0.07 27 0 242 0
29JUN26 16.00 P 0.00 0.00 0.00 1.11 -0.10 27 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 1.39 -0.12 27 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.71 -0.13 27 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.07 -0.14 27 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.45 -0.03 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.86 -0.11 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.28 -0.09 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.73 -0.05 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.19 -0.11 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.16 -0.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.16 -0.19 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.16 -0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.16 -0.20 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.16 -0.16 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.16 -0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.16 -0.19 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 3 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 -0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 -0.01 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 -0.03 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.62 -0.03 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.83 -0.01 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 1.05 -0.01 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.30 0.00 27 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.53 -0.04 26 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.88 -0.04 27 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 2.21 0.00 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.56 -0.03 27 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.94 -0.06 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.33 +0.01 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.74 +0.05 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.16 +0.02 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.60 +0.05 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.50 +0.03 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.44 +0.04 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.39 +0.04 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.36 0.00 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.33 -0.03 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.32 0.00 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.30 -0.07 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.29 -0.06 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 -0.02 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.02 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 -0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.02 -0.03 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.25 -0.04 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.49 -0.05 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.77 -0.05 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.07 -0.06 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.39 -0.06 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.74 -0.06 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.10 -0.06 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.48 -0.07 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.87 -0.07 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.29 -0.07 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.71 -0.07 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.58 -0.08 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.50 -0.07 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.43 -0.08 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.39 -0.07 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.35 -0.08 27 0 0 0
TOTAL PUT 170 8,780 +38
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$ 6.65
26FEB26 4.70 C 0.00 0.00 0.00 1.96 +0.01 58 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.86 +0.08 54 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.76 +0.02 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.66 +0.07 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.41 +0.03 38 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.16 +0.07 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.92 +0.04 35 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.68 +0.05 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.46 +0.03 29 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.29 +0.02 30 0 15 0
26FEB26 6.75 C 0.16 0.16 0.16 0.16 +0.01 30 2 331 0
26FEB26 7.00 C 0.00 0.00 0.00 0.08 0.00 30 0 64 0
26FEB26 7.25 C 0.00 0.00 0.00 0.04 0.00 32 0 33 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 0.00 33 0 45 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 3.86 +0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.76 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.46 +0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.36 +0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.16 +0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.07 +0.08 70 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.97 +0.08 66 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.87 +0.08 63 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.77 +0.09 59 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.67 +0.09 56 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.57 +0.07 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.47 +0.08 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.37 +0.08 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.27 +0.07 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.17 +0.07 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.07 +0.07 35 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.97 +0.02 31 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.87 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.68 +0.04 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.43 +0.05 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.20 +0.04 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.98 +0.09 35 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.78 +0.09 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.58 +0.04 32 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.43 +0.03 33 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.33 +0.04 35 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.23 +0.03 35 0 193 0
30MAR26 7.25 C 0.00 0.00 0.00 0.15 +0.02 34 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 25 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 +0.01 35 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 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 5 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 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.89 +0.02 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.79 +0.04 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.69 +0.05 30 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.46 +0.05 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.24 +0.05 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.03 +0.02 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.83 +0.06 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.66 +0.03 32 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.52 +0.03 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.39 +0.02 32 0 45 0
29APR26 7.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.22 +0.01 33 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 32 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 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.00 +0.04 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.91 +0.04 34 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.81 +0.06 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.72 +0.08 33 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.49 +0.04 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.28 +0.07 33 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.08 +0.07 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.90 +0.08 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.73 +0.03 32 0 0 0
28MAY26 6.50 C 0.62 0.62 0.62 0.58 +0.02 32 9 20 +9
28MAY26 6.75 C 0.00 0.00 0.00 0.46 +0.02 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.28 +0.01 32 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.50 +0.08 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.40 +0.08 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.31 +0.07 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.21 +0.04 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.12 +0.08 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.02 +0.06 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.93 +0.05 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.84 +0.05 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.75 +0.05 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.53 +0.07 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.32 +0.05 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.13 +0.08 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.95 +0.04 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.79 +0.03 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.66 +0.05 32 300 345 +300
29JUN26 6.75 C 0.00 0.00 0.00 0.53 +0.04 32 300 342 +288
29JUN26 7.00 C 0.00 0.00 0.00 0.43 +0.03 32 0 27 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 +0.01 32 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 0.00 32 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.12 +0.04 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.03 +0.05 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.94 +0.05 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.85 +0.05 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.76 +0.05 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.55 +0.02 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.35 +0.03 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.17 +0.03 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 +0.01 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.86 0.00 32 0 0 0
29SEP26 6.50 C 0.74 0.74 0.74 0.72 -0.01 31 5 5 +5
29SEP26 6.75 C 0.00 0.00 0.00 0.61 0.00 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.01 31 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.01 31 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 -0.01 31 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 -0.01 31 0 5 0
29SEP26 8.00 C 0.26 0.26 0.26 0.24 -0.01 31 5 9 +5
29SEP26 8.25 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.01 31 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 0.08 -0.01 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.05 +0.05 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.97 +0.06 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.88 +0.05 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.80 +0.05 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.60 +0.04 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.42 +0.04 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.25 +0.03 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.10 +0.02 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 +0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 +0.01 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 +0.01 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 +0.01 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 0.00 31 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 0.00 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 0.00 31 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 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
TOTAL CALL 621 2,885 +607
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 77 0
26FEB26 6.00 P 0.03 0.03 0.03 0.03 -0.01 35 1 107 0
26FEB26 6.25 P 0.00 0.00 0.00 0.06 -0.03 32 0 148 0
26FEB26 6.50 P 0.00 0.00 0.00 0.14 -0.04 32 0 231 0
26FEB26 6.75 P 0.00 0.00 0.00 0.27 -0.04 33 0 237 0
26FEB26 7.00 P 0.00 0.00 0.00 0.44 -0.05 34 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.63 -0.09 31 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.86 -0.07 32 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.10 -0.11 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.35 -0.11 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.85 -0.11 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.35 -0.11 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.85 -0.09 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.10 -0.11 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 35 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 0.00 35 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 147 0
30MAR26 6.25 P 0.00 0.00 0.00 0.17 -0.02 34 0 151 0
30MAR26 6.50 P 0.00 0.00 0.00 0.26 -0.03 33 0 285 0
30MAR26 6.75 P 0.00 0.00 0.00 0.39 -0.03 34 0 484 0
30MAR26 7.00 P 0.00 0.00 0.00 0.54 -0.05 33 0 250 0
30MAR26 7.25 P 0.00 0.00 0.00 0.73 -0.07 35 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.93 -0.08 35 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.14 -0.07 34 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.37 -0.11 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.61 -0.09 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.85 -0.11 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.35 -0.11 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.85 -0.12 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.10 -0.11 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.09 -0.02 33 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.22 -0.04 32 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.33 -0.04 33 0 201 0
29APR26 6.75 P 0.00 0.00 0.00 0.46 -0.05 33 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.62 -0.04 34 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.78 -0.08 33 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.97 -0.09 33 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.17 -0.11 32 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.39 -0.11 32 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.62 -0.11 32 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.86 -0.10 33 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.35 -0.11 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.85 -0.12 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.10 -0.12 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.29 -0.03 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.39 -0.04 33 0 32 0
28MAY26 6.75 P 0.00 0.00 0.00 0.54 -0.02 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.68 -0.04 34 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.84 -0.05 33 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.02 -0.06 33 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.22 -0.09 33 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.43 -0.10 33 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.65 -0.08 33 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.88 -0.09 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.11 -0.09 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.35 -0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 31 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.02 32 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 -0.02 33 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.25 -0.02 33 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.33 -0.04 32 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.44 -0.05 32 300 324 +300
29JUN26 6.75 P 0.00 0.00 0.00 0.57 -0.06 32 300 307 +270
29JUN26 7.00 P 0.79 0.79 0.79 0.71 -0.08 32 15 84 +15
29JUN26 7.25 P 0.00 0.00 0.00 0.88 -0.08 32 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.05 -0.10 32 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.25 -0.10 32 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.45 -0.11 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.67 -0.11 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.89 -0.11 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.12 -0.11 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.36 -0.11 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.85 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.10 -0.12 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 -0.03 31 0 13 0
29SEP26 6.25 P 0.00 0.00 0.00 0.50 -0.03 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 -0.03 31 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 -0.03 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.92 -0.03 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.08 -0.05 31 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.26 -0.05 31 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.45 -0.06 31 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.65 -0.06 32 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.85 -0.07 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 -0.06 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.29 -0.08 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.51 -0.08 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.74 -0.08 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.97 -0.08 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.21 -0.08 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 -0.04 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 -0.04 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 -0.05 31 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 -0.05 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 -0.06 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 -0.06 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 -0.07 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.35 -0.07 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.53 -0.07 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.72 -0.07 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.92 -0.07 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.13 -0.07 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.34 -0.07 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.56 -0.07 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.78 -0.07 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.01 -0.07 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.24 -0.07 31 0 0 0
TOTAL PUT 616 4,229 +585
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$ 237.20
26FEB26 140.00 C 0.00 0.00 0.00 97.44 +5.59 60 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 94.94 +5.59 0 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 92.45 +5.59 60 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 89.95 +5.59 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 87.46 +5.59 57 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 84.96 +5.58 44 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 82.47 +5.55 55 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 79.97 +5.58 48 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 77.48 +5.58 52 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 74.99 +5.58 53 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 72.50 +5.79 52 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 70.01 +5.57 52 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 67.52 +5.53 51 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 65.04 +5.54 51 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 62.57 +5.53 52 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 60.10 +5.51 51 0 15 0
26FEB26 180.00 C 58.00 59.00 58.00 57.65 +3.93 52 2 551 0
26FEB26 182.50 C 0.00 0.00 0.00 55.20 +3.96 52 0 330 0
26FEB26 185.00 C 0.00 0.00 0.00 52.77 +4.00 52 0 456 0
26FEB26 187.50 C 0.00 0.00 0.00 50.35 +5.20 51 0 484 0
26FEB26 190.00 C 0.00 0.00 0.00 47.96 +4.04 52 0 599 0
26FEB26 192.50 C 0.00 0.00 0.00 45.59 +5.59 51 0 792 0
26FEB26 195.00 C 40.48 40.48 40.48 43.25 +4.05 51 5 1,113 -5
26FEB26 197.50 C 36.91 36.91 36.91 40.95 +4.04 52 10 772 -10
26FEB26 200.00 C 34.80 34.80 34.80 38.68 +4.01 52 1 1,157 -1
26FEB26 205.00 C 28.00 28.00 28.00 34.28 +5.02 52 21 1,177 0
26FEB26 210.00 C 27.30 29.80 21.37 30.08 +4.86 52 63 1,672 -60
26FEB26 215.00 C 26.50 26.50 26.50 26.13 +3.60 52 1 729 0
26FEB26 220.00 C 17.46 23.19 14.18 22.47 +3.70 52 89 1,844 +26
26FEB26 225.00 C 13.80 19.55 11.40 19.45 +3.74 53 499 747 -385
26FEB26 230.00 C 11.40 16.70 9.31 16.30 +3.23 53 408 1,708 +217
26FEB26 235.00 C 10.70 14.00 7.40 12.96 +2.12 50 341 1,374 +125
26FEB26 240.00 C 8.30 11.82 6.24 11.31 +2.55 53 856 1,071 -32
26FEB26 245.00 C 6.30 9.50 4.73 9.19 +2.18 53 164 547 +6
26FEB26 250.00 C 5.14 8.00 3.80 7.39 +1.85 53 280 752 +66
26FEB26 255.00 C 3.66 6.30 3.66 5.87 +1.54 52 94 531 +49
26FEB26 260.00 C 4.30 5.24 2.45 4.62 +1.27 52 458 1,302 -61
26FEB26 265.00 C 3.08 4.21 3.08 3.59 +1.03 52 373 484 -8
26FEB26 270.00 C 2.50 3.55 1.81 2.76 +0.82 52 282 1,071 -16
26FEB26 275.00 C 2.85 2.85 2.85 2.11 +0.66 52 5 245 -5
26FEB26 280.00 C 2.50 2.50 2.50 1.59 +0.51 52 1 348 +1
26FEB26 285.00 C 2.00 2.01 2.00 1.19 +0.40 52 10 67 +7
26FEB26 290.00 C 0.75 1.85 0.75 0.88 +0.30 52 52 1,408 +40
26FEB26 295.00 C 0.00 0.00 0.00 0.63 +0.23 52 0 87 0
26FEB26 300.00 C 0.89 1.20 0.78 0.47 +0.18 52 72 821 +8
26FEB26 310.00 C 0.00 0.00 0.00 0.23 +0.09 51 0 19 0
26FEB26 320.00 C 0.00 0.00 0.00 0.12 +0.05 52 0 68 0
26FEB26 330.00 C 0.30 0.30 0.30 0.06 +0.03 52 2 2 +2
26FEB26 340.00 C 0.30 0.30 0.30 0.03 +0.01 52 50 150 +50
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 51 0 117 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 82 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 87 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 137.62 +5.76 64 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 135.13 +5.45 61 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 132.64 +5.68 58 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 130.15 +5.39 55 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 127.66 +5.60 51 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 125.17 +5.79 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 122.68 +5.15 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 120.20 +4.35 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 117.71 +4.84 56 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 115.22 +5.77 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 112.74 +5.58 57 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 110.26 +4.96 57 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 107.78 +5.45 57 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 105.30 +5.57 57 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 102.82 +4.94 56 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 100.35 +5.50 56 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 97.89 +5.55 57 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 95.43 +4.62 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 92.97 +4.47 56 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 90.53 +5.11 57 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 88.09 +5.26 57 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 85.67 +5.27 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 83.25 +5.63 57 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 80.85 +5.28 57 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 78.46 +4.92 57 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 76.09 +6.17 57 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 73.74 +4.50 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 71.41 +5.11 57 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 69.10 +5.30 57 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 66.82 +4.35 57 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 64.56 +3.39 57 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 62.33 +3.41 57 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 60.13 +4.67 57 0 282 0
30MAR26 182.50 C 0.00 0.00 0.00 57.96 +3.42 57 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 55.82 +3.41 57 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 53.73 +3.41 57 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 51.66 +4.02 57 0 711 0
30MAR26 192.50 C 0.00 0.00 0.00 49.64 +5.44 57 0 1,263 0
30MAR26 195.00 C 0.00 0.00 0.00 47.66 +3.52 57 0 1,949 0
30MAR26 197.50 C 0.00 0.00 0.00 45.72 +4.28 57 0 799 0
30MAR26 200.00 C 39.16 45.00 39.16 43.82 +3.29 57 4 874 -4
30MAR26 205.00 C 0.00 0.00 0.00 40.16 +5.36 57 0 734 0
30MAR26 210.00 C 34.00 34.00 34.00 36.69 +3.99 57 1 3,636 +1
30MAR26 215.00 C 0.00 0.00 0.00 33.41 +3.00 57 0 1,210 0
30MAR26 220.00 C 31.00 32.00 31.00 31.24 +4.37 59 8 3,915 -6
30MAR26 225.00 C 25.82 25.82 25.82 27.44 +2.74 57 14 2,920 0
30MAR26 230.00 C 23.00 25.50 18.95 24.98 +3.15 57 70 4,188 +33
30MAR26 235.00 C 19.60 23.00 15.80 22.46 +2.86 57 70 1,279 -64
30MAR26 240.00 C 15.52 20.61 15.41 20.47 +2.93 58 79 3,358 +17
30MAR26 245.00 C 16.22 18.30 16.22 18.39 +2.69 58 20 745 -1
30MAR26 250.00 C 12.60 16.70 12.60 16.40 +2.48 58 9 3,101 +7
30MAR26 255.00 C 11.64 11.64 11.64 14.59 +2.28 58 1 8,268 0
30MAR26 260.00 C 11.24 13.98 11.24 12.94 +2.09 58 136 691 -35
30MAR26 265.00 C 10.08 12.60 8.72 11.45 +1.91 58 39 455 +35
30MAR26 270.00 C 11.00 11.00 11.00 10.10 +1.73 58 2 387 0
30MAR26 275.00 C 0.00 0.00 0.00 8.90 +1.57 58 0 722 0
30MAR26 280.00 C 6.50 9.15 5.98 7.82 +1.42 57 24 11,657 -19
30MAR26 285.00 C 5.51 5.51 5.51 6.85 +1.27 57 2 212 -2
30MAR26 290.00 C 6.79 6.79 6.79 5.99 +1.14 57 30 217 +30
30MAR26 295.00 C 0.00 0.00 0.00 5.23 +1.02 57 0 161 0
30MAR26 300.00 C 4.50 6.50 3.90 4.56 +0.91 57 13 1,087 -9
30MAR26 310.00 C 0.00 0.00 0.00 3.44 +0.72 57 0 376 0
30MAR26 320.00 C 4.43 4.50 4.40 2.58 +0.62 57 3 334 +3
30MAR26 330.00 C 3.14 3.85 3.14 1.87 +0.43 57 31 875 +14
30MAR26 340.00 C 0.00 0.00 0.00 1.38 +0.32 57 0 746 0
30MAR26 350.00 C 0.00 0.00 0.00 1.02 +0.25 57 0 106 0
30MAR26 360.00 C 0.00 0.00 0.00 0.75 +0.19 57 0 156 0
30MAR26 370.00 C 0.00 0.00 0.00 0.55 +0.15 57 0 32 0
30MAR26 380.00 C 0.00 0.00 0.00 0.40 +0.11 57 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.29 +0.08 57 0 182 0
30MAR26 400.00 C 0.51 0.51 0.51 0.21 +0.06 57 1 369 +1
30MAR26 410.00 C 0.00 0.00 0.00 0.15 +0.04 57 0 17 0
30MAR26 420.00 C 0.00 0.00 0.00 0.11 +0.03 57 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.08 +0.03 57 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 0.06 +0.02 57 0 2 0
30MAR26 450.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 75 0
29APR26 120.00 C 0.00 0.00 0.00 118.05 +4.64 55 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 115.58 +5.61 55 0 0 0
29APR26 125.00 C 110.00 110.00 110.00 113.12 +5.96 55 100 70 -30
29APR26 127.50 C 0.00 0.00 0.00 110.67 +5.37 55 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 108.22 +5.89 55 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 105.78 +5.11 55 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 103.35 +5.04 55 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 100.92 +4.71 55 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 98.51 +4.24 55 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 96.11 +5.02 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 93.72 +4.62 55 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 91.34 +5.92 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 88.99 +4.59 55 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 86.64 +5.49 55 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 84.32 +5.78 55 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 82.01 +5.28 55 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 79.73 +4.18 55 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 77.47 +6.59 55 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 75.23 +4.81 55 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 73.02 +6.18 55 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 70.84 +4.44 55 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 68.69 +3.55 55 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 66.56 +3.20 55 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 64.47 +3.14 55 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 62.41 +5.16 55 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 60.38 +3.14 55 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 58.38 +3.12 55 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 56.43 +5.79 55 0 354 0
29APR26 190.00 C 52.00 52.00 52.00 54.51 +5.61 55 1 572 0
29APR26 192.50 C 0.00 0.00 0.00 52.62 +3.73 55 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 50.78 +5.84 55 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 48.97 +5.14 55 0 416 0
29APR26 200.00 C 0.00 0.00 0.00 47.21 +3.39 55 0 566 0
29APR26 205.00 C 0.00 0.00 0.00 43.80 +5.32 55 0 124 0
29APR26 210.00 C 0.00 0.00 0.00 40.55 +2.86 55 0 251 0
29APR26 215.00 C 0.00 0.00 0.00 37.48 +2.78 55 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 34.56 +4.53 55 0 314 0
29APR26 225.00 C 27.51 27.51 27.51 31.82 +3.29 55 1 308 +1
29APR26 230.00 C 28.00 28.00 28.00 29.60 +3.44 56 1 2,827 0
29APR26 235.00 C 22.04 26.40 20.77 27.40 +3.40 56 74 304 -46
29APR26 240.00 C 23.67 24.03 23.67 25.12 +3.10 56 40 634 +24
29APR26 245.00 C 0.00 0.00 0.00 23.13 +2.92 56 0 158 0
29APR26 250.00 C 19.99 19.99 19.99 21.11 +2.63 56 30 238 +30
29APR26 255.00 C 0.00 0.00 0.00 19.24 +2.47 56 0 69 0
29APR26 260.00 C 13.28 13.29 13.28 17.51 +2.30 56 32 502 0
29APR26 265.00 C 12.18 12.18 12.18 15.91 +2.14 56 30 54 +30
29APR26 270.00 C 11.25 11.25 11.25 14.44 +2.00 56 20 179 +20
29APR26 275.00 C 10.29 14.46 10.29 12.71 +1.47 55 33 34 +29
29APR26 280.00 C 0.00 0.00 0.00 11.50 +1.37 55 0 35 0
29APR26 285.00 C 0.00 0.00 0.00 10.40 +1.27 55 0 62 0
29APR26 290.00 C 0.00 0.00 0.00 9.39 +1.18 55 0 61 0
29APR26 295.00 C 0.00 0.00 0.00 8.47 +1.09 55 0 0 0
29APR26 300.00 C 6.60 9.20 6.60 7.63 +1.01 55 13 52 +3
29APR26 310.00 C 6.10 6.10 6.10 6.18 +0.86 55 2 5 +2
29APR26 320.00 C 0.00 0.00 0.00 4.98 +0.72 55 0 0 0
29APR26 330.00 C 5.05 5.05 5.05 4.01 +0.71 55 1 27 +1
29APR26 340.00 C 5.46 5.46 5.46 3.21 +0.58 55 300 301 +300
29APR26 350.00 C 0.00 0.00 0.00 2.57 +0.48 55 0 28 0
29APR26 360.00 C 0.00 0.00 0.00 2.05 +0.40 55 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 1.63 +0.32 55 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 1.29 +0.26 55 0 61 0
29APR26 390.00 C 0.00 0.00 0.00 1.02 +0.21 55 0 4 0
29APR26 400.00 C 2.00 2.00 2.00 0.81 +0.17 55 1 6 +1
28MAY26 175.00 C 0.00 0.00 0.00 68.45 +4.83 54 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 66.45 +5.12 54 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 64.49 +4.67 54 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 62.55 +5.31 54 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 60.66 +4.44 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 58.80 +6.30 54 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 56.97 +6.11 54 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 55.18 +6.06 54 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 53.42 +5.90 54 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 51.70 +5.81 54 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 50.02 +5.05 54 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 46.77 +5.48 54 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 43.67 +4.39 54 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 40.71 +4.11 54 0 0 0
28MAY26 220.00 C 31.06 31.06 31.06 37.91 +4.78 54 60 60 +60
28MAY26 225.00 C 28.66 33.23 28.65 35.25 +3.85 54 90 120 +60
28MAY26 230.00 C 27.91 27.91 25.66 32.51 +3.55 53 97 358 +96
28MAY26 235.00 C 26.73 30.20 26.73 30.35 +3.50 54 126 363 +60
28MAY26 240.00 C 26.53 26.53 26.53 28.08 +3.20 54 30 247 +30
28MAY26 245.00 C 25.37 25.37 25.37 26.09 +3.02 54 30 144 +28
28MAY26 250.00 C 0.00 0.00 0.00 24.27 +2.87 54 0 30 0
28MAY26 255.00 C 22.48 22.48 22.48 22.57 +2.72 54 30 30 0
28MAY26 260.00 C 15.53 15.53 15.53 21.01 +2.59 55 1 58 +1
28MAY26 265.00 C 0.00 0.00 0.00 19.49 +2.48 55 0 12 0
28MAY26 270.00 C 0.00 0.00 0.00 17.95 +2.34 55 0 5 0
28MAY26 275.00 C 0.00 0.00 0.00 16.04 +1.73 54 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 14.74 +1.63 54 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 13.55 +1.54 54 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 12.44 +1.46 54 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 11.41 +1.37 54 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 10.46 +1.29 54 0 5 0
29JUN26 100.00 C 0.00 0.00 0.00 138.10 +5.80 52 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 135.64 +5.10 53 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 133.17 +5.39 53 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 130.71 +4.98 53 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 128.25 +4.39 53 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 125.80 +4.81 53 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 123.36 +4.73 53 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 120.92 +4.40 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 118.49 +4.45 53 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 116.07 +4.56 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 113.66 +6.02 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 111.25 +4.30 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 108.86 +6.10 53 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 106.49 +5.82 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 104.13 +5.70 53 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 101.77 +3.66 53 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 99.46 +5.03 53 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 97.15 +6.06 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 94.85 +4.50 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 92.57 +4.55 53 0 0 0
29JUN26 150.00 C 92.26 92.26 92.26 90.35 +5.95 53 2 2 0
29JUN26 152.50 C 0.00 0.00 0.00 88.12 +4.56 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 85.90 +3.10 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 83.73 +5.93 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 81.61 +5.98 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 79.49 +5.15 53 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 77.37 +5.30 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 75.29 +6.20 53 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 73.30 +4.96 53 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 71.32 +5.90 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 69.33 +5.29 53 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 67.37 +5.28 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 65.47 +3.98 53 0 138 0
29JUN26 182.50 C 0.00 0.00 0.00 63.64 +4.33 53 0 60 0
29JUN26 185.00 C 55.70 55.70 55.70 61.81 +4.72 53 11 131 +11
29JUN26 187.50 C 0.00 0.00 0.00 60.00 +3.45 53 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 58.20 +4.16 53 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 56.48 +4.70 53 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 54.83 +3.40 53 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 53.18 +3.42 53 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 51.55 +3.45 53 0 1,672 0
29JUN26 205.00 C 0.00 0.00 0.00 48.35 +4.62 53 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 45.44 +3.34 53 0 515 0
29JUN26 215.00 C 0.00 0.00 0.00 42.59 +4.00 53 0 435 0
29JUN26 220.00 C 40.20 40.20 40.20 39.65 +3.79 53 1 1,960 0
29JUN26 225.00 C 0.00 0.00 0.00 37.33 +3.21 53 0 382 0
29JUN26 230.00 C 0.00 0.00 0.00 34.89 +3.36 53 0 1,491 0
29JUN26 235.00 C 0.00 0.00 0.00 32.51 +3.06 53 0 536 0
29JUN26 240.00 C 0.00 0.00 0.00 30.43 +3.00 53 0 3,031 0
29JUN26 245.00 C 0.00 0.00 0.00 28.82 +3.44 54 0 587 0
29JUN26 250.00 C 0.00 0.00 0.00 26.97 +3.34 54 0 596 0
29JUN26 255.00 C 0.00 0.00 0.00 25.24 +3.33 54 0 60 0
29JUN26 260.00 C 0.00 0.00 0.00 23.63 +3.44 54 0 628 0
29JUN26 265.00 C 0.00 0.00 0.00 21.92 +3.17 54 0 102 0
29JUN26 270.00 C 18.25 19.00 18.00 20.34 +2.95 54 30 204 +2
29JUN26 275.00 C 0.00 0.00 0.00 18.99 +2.96 54 0 135 0
29JUN26 280.00 C 0.00 0.00 0.00 17.12 +2.37 53 0 41 0
29JUN26 285.00 C 0.00 0.00 0.00 16.28 +2.58 54 0 20 0
29JUN26 290.00 C 16.40 16.40 16.20 15.13 +2.47 54 30 526 +30
29JUN26 295.00 C 0.00 0.00 0.00 14.09 +2.48 54 0 33 0
29JUN26 300.00 C 12.50 14.25 12.50 13.05 +2.35 54 30 2,914 0
29JUN26 310.00 C 0.00 0.00 0.00 11.15 +2.01 54 0 25 0
29JUN26 320.00 C 11.25 11.25 11.25 9.60 +1.91 54 10 70 +10
29JUN26 330.00 C 9.00 9.88 9.00 8.15 +1.58 54 40 40 +40
29JUN26 340.00 C 0.00 0.00 0.00 7.03 +1.55 53 0 43 0
29JUN26 350.00 C 0.00 0.00 0.00 5.75 +1.19 53 0 1 0
29JUN26 360.00 C 0.00 0.00 0.00 4.97 +1.17 53 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.22 +0.98 53 0 55 0
29JUN26 380.00 C 4.20 4.80 4.20 3.59 +0.86 53 10 16 +10
29JUN26 390.00 C 0.00 0.00 0.00 3.08 +0.81 53 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.58 +0.64 53 0 90 0
29JUN26 410.00 C 4.65 4.65 4.65 2.29 +0.68 53 1 181 0
29JUN26 420.00 C 0.00 0.00 0.00 1.90 +0.54 53 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 1.58 +0.42 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 1.37 +0.42 53 0 152 0
29JUN26 450.00 C 3.00 3.00 3.00 1.17 +0.36 53 1 48 +1
29SEP26 100.00 C 0.00 0.00 0.00 138.17 +5.87 50 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 135.72 +3.81 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 133.27 +3.88 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 130.84 +4.38 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 128.42 +3.43 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 126.00 +3.44 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 123.61 +4.31 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 121.22 +1.93 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 118.85 +4.16 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 116.49 +4.08 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 114.15 +4.90 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 111.85 +4.48 49 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 109.55 +4.09 49 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 107.25 +3.43 49 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 105.00 +4.03 49 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 102.80 +3.39 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 100.59 +2.50 49 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 98.39 +4.08 49 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 96.21 +3.53 49 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 94.13 +2.57 49 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 92.04 +4.02 49 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 89.96 +2.32 49 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 87.89 +3.18 49 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 85.88 +4.37 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 83.94 +3.64 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 82.00 +2.07 49 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 80.07 +2.33 49 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 78.16 +1.95 49 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 76.26 +1.86 49 0 35 0
29SEP26 172.50 C 0.00 0.00 0.00 74.49 +2.39 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 72.73 +2.52 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 70.97 +1.96 49 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 69.22 +1.89 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 67.47 +2.73 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 65.79 +2.22 49 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 64.22 +3.32 49 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 62.65 +1.76 49 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 61.08 +2.23 49 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 59.51 +4.52 49 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 57.94 +2.96 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 56.43 +4.22 49 0 388 0
29SEP26 205.00 C 0.00 0.00 0.00 53.68 +2.52 49 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 50.93 +1.59 49 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 48.19 +1.29 49 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 45.76 +2.71 49 0 176 0
29SEP26 225.00 C 0.00 0.00 0.00 43.41 +2.66 49 0 208 0
29SEP26 230.00 C 0.00 0.00 0.00 41.06 +2.78 49 0 1,151 0
29SEP26 235.00 C 0.00 0.00 0.00 38.77 +1.02 49 0 77 0
29SEP26 240.00 C 0.00 0.00 0.00 36.81 +1.03 49 0 857 0
29SEP26 245.00 C 0.00 0.00 0.00 34.85 +1.07 49 0 82 0
29SEP26 250.00 C 0.00 0.00 0.00 32.89 +0.99 49 0 491 0
29SEP26 255.00 C 0.00 0.00 0.00 31.95 +1.68 51 0 94 0
29SEP26 260.00 C 0.00 0.00 0.00 30.31 +1.67 51 0 314 0
29SEP26 265.00 C 30.45 30.45 30.45 28.67 +1.65 51 200 201 +200
29SEP26 270.00 C 29.00 29.00 29.00 27.03 +1.62 50 300 389 +300
29SEP26 275.00 C 0.00 0.00 0.00 25.39 +1.27 50 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 24.09 +1.25 50 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 22.80 +1.24 50 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 21.50 +1.23 50 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 20.21 +1.10 50 0 75 0
29SEP26 300.00 C 0.00 0.00 0.00 19.03 +0.90 50 0 486 0
29SEP26 310.00 C 0.00 0.00 0.00 17.04 +0.88 50 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 15.06 +0.78 50 0 27 0
29SEP26 330.00 C 0.00 0.00 0.00 13.43 +0.60 50 0 115 0
29SEP26 340.00 C 0.00 0.00 0.00 11.96 +0.59 50 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 10.48 +0.39 50 0 218 0
29SEP26 360.00 C 0.00 0.00 0.00 9.42 +0.38 50 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 8.36 +0.36 50 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 7.32 +0.23 50 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 6.58 +0.21 50 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 5.85 +0.21 50 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 5.11 +0.15 50 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 4.45 +0.10 49 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 3.97 +0.10 49 0 105 0
29SEP26 440.00 C 0.00 0.00 0.00 3.49 +0.09 49 0 72 0
29SEP26 450.00 C 4.64 6.35 4.64 3.09 +0.05 49 61 529 +60
30DEC26 100.00 C 0.00 0.00 0.00 138.56 +3.35 51 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 136.20 +2.97 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 133.85 +3.36 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 131.53 +2.73 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 129.25 +3.29 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 126.98 +3.75 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 124.72 +3.60 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 122.47 +3.18 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 120.29 +2.67 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 118.14 +3.51 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 115.99 +3.44 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 113.85 +3.82 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 111.72 +2.30 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 109.70 +3.73 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 107.68 +3.20 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 105.67 +4.30 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 103.66 +3.81 51 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 101.66 +2.56 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 99.75 +3.69 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 97.89 +2.63 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 96.03 +3.60 51 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 94.17 +4.52 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 92.31 +3.17 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 90.46 +4.48 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 88.72 +2.75 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 87.03 +3.26 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 85.34 +4.78 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 83.65 +5.18 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 81.96 +4.01 51 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 80.27 +3.69 51 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 78.62 +3.91 51 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 77.11 +4.78 51 0 39 0
30DEC26 180.00 C 75.00 77.00 75.00 75.59 +3.27 51 4 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 74.08 +3.93 51 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 72.57 +4.61 51 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 71.06 +3.11 51 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 69.55 +3.06 51 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 68.04 +3.49 51 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 66.72 +4.03 51 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 65.40 +3.01 51 0 136 0
30DEC26 200.00 C 62.50 62.50 62.50 64.08 +5.01 51 1 439 -1
30DEC26 205.00 C 0.00 0.00 0.00 61.44 +3.40 51 0 256 0
30DEC26 210.00 C 0.00 0.00 0.00 58.79 +3.04 51 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 56.36 +3.91 51 0 60 0
30DEC26 220.00 C 47.00 52.00 47.00 54.11 +3.03 51 3 99 -1
30DEC26 225.00 C 0.00 0.00 0.00 51.85 +3.11 51 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 49.60 +3.08 51 0 58 0
30DEC26 235.00 C 0.00 0.00 0.00 47.41 +2.83 51 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 45.53 +2.90 51 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 44.12 +3.43 52 0 46 0
30DEC26 250.00 C 42.82 42.82 42.82 42.32 +3.57 52 30 105 +30
30DEC26 255.00 C 0.00 0.00 0.00 40.60 +3.54 52 0 95 0
30DEC26 260.00 C 39.50 39.50 39.50 38.95 +3.47 52 1 72 0
30DEC26 265.00 C 0.00 0.00 0.00 37.42 +3.51 52 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 35.13 +2.79 51 0 6 0
30DEC26 275.00 C 0.00 0.00 0.00 33.61 +2.84 51 0 0 0
30DEC26 280.00 C 33.00 33.00 33.00 32.10 +2.70 51 2 214 -1
30DEC26 285.00 C 0.00 0.00 0.00 30.58 +2.42 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 29.39 +2.46 51 0 136 0
30DEC26 295.00 C 28.00 28.00 28.00 28.21 +2.51 51 5 5 +5
30DEC26 300.00 C 28.00 28.00 28.00 27.02 +2.56 51 6 48 +1
30DEC26 310.00 C 0.00 0.00 0.00 24.64 +2.35 51 0 1 0
30DEC26 320.00 C 21.50 21.50 21.50 22.58 +2.18 51 2 8 +2
30DEC26 330.00 C 0.00 0.00 0.00 20.77 +2.25 51 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 18.96 +2.60 51 0 71 0
30DEC26 350.00 C 0.00 0.00 0.00 17.30 +1.84 51 0 51 0
TOTAL CALL 6,620 130,155 +1,414
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 71 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 58 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
26FEB26 160.00 P 0.25 0.39 0.20 0.01 0.00 54 9 1,007 -8
26FEB26 162.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 592 0
26FEB26 165.00 P 0.28 0.28 0.26 0.01 -0.02 50 66 585 0
26FEB26 167.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 545 0
26FEB26 170.00 P 0.39 0.49 0.38 0.04 -0.02 53 18 1,644 +5
26FEB26 172.50 P 0.35 0.35 0.35 0.05 -0.04 52 3 556 0
26FEB26 175.00 P 0.60 0.60 0.40 0.07 -0.06 52 4 692 -1
26FEB26 177.50 P 0.00 0.00 0.00 0.10 -0.07 52 0 1,799 0
26FEB26 180.00 P 0.50 0.50 0.50 0.14 -0.10 52 18 2,244 -18
26FEB26 182.50 P 0.78 0.92 0.78 0.19 -0.13 52 10 1,182 +5
26FEB26 185.00 P 0.80 0.80 0.80 0.25 -0.18 52 1 1,441 0
26FEB26 187.50 P 0.00 0.00 0.00 0.34 -0.22 52 0 1,403 0
26FEB26 190.00 P 1.05 1.28 0.70 0.45 -0.27 52 62 2,039 +6
26FEB26 192.50 P 1.10 1.10 1.10 0.58 -0.33 52 6 1,196 0
26FEB26 195.00 P 1.61 1.61 0.93 0.74 -0.41 52 45 1,608 +23
26FEB26 197.50 P 1.62 2.10 1.17 0.93 -0.49 52 103 2,987 -28
26FEB26 200.00 P 1.84 2.20 1.32 1.18 -0.58 52 447 3,250 +160
26FEB26 205.00 P 2.54 2.85 1.82 1.78 -0.81 52 97 2,395 +18
26FEB26 210.00 P 3.35 4.63 2.60 2.61 -0.95 52 361 1,751 +241
26FEB26 215.00 P 4.81 5.73 3.40 3.50 -1.35 51 181 1,419 +66
26FEB26 220.00 P 6.80 8.26 4.40 4.74 -1.64 51 470 4,023 +2
26FEB26 225.00 P 7.70 10.72 6.09 6.32 -1.98 51 308 1,403 -4
26FEB26 230.00 P 9.70 13.31 8.00 8.24 -2.43 50 526 1,462 +235
26FEB26 235.00 P 13.60 16.37 10.39 10.48 -2.83 50 220 709 +141
26FEB26 240.00 P 18.50 18.50 12.95 13.03 -3.38 50 107 203 +45
26FEB26 245.00 P 15.89 15.89 15.89 16.24 -4.17 51 30 218 +30
26FEB26 250.00 P 27.00 27.00 18.50 19.58 -3.99 52 131 467 +1
26FEB26 255.00 P 0.00 0.00 0.00 23.13 -4.17 52 0 42 0
26FEB26 260.00 P 0.00 0.00 0.00 26.93 -3.42 52 0 210 0
26FEB26 265.00 P 0.00 0.00 0.00 30.93 -3.53 52 0 20 0
26FEB26 270.00 P 0.00 0.00 0.00 35.11 -5.21 51 0 30 0
26FEB26 275.00 P 0.00 0.00 0.00 39.50 -4.50 52 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 44.02 -6.59 52 0 1 0
26FEB26 285.00 P 0.00 0.00 0.00 48.63 -6.85 51 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 53.35 -6.65 51 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 58.15 -7.32 51 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 63.00 -7.53 51 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 72.85 -7.64 52 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 82.80 -5.60 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 92.80 -7.39 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 102.80 -7.34 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 112.80 -5.89 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 122.80 -5.79 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 132.80 -7.77 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 142.80 -7.38 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 152.80 -6.52 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 162.80 -5.76 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 172.80 -7.41 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 182.80 -7.08 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 192.80 -7.08 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 202.80 -5.60 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 212.80 -7.25 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 222.80 -6.23 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 232.80 -6.07 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 242.80 -5.90 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 252.80 -6.76 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 262.80 -7.36 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,681 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 0.04 -0.02 56 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.06 -0.02 57 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.08 -0.03 57 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.10 -0.04 57 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.13 -0.04 57 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 0.16 -0.07 56 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.21 -0.07 57 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.26 -0.09 57 0 445 0
30MAR26 152.50 P 0.00 0.00 0.00 0.32 -0.11 57 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.40 -0.12 57 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.49 -0.15 57 0 22 0
30MAR26 160.00 P 0.00 0.00 0.00 0.58 -0.19 57 0 555 0
30MAR26 162.50 P 0.00 0.00 0.00 0.72 -0.19 57 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 0.85 -0.25 57 0 424 0
30MAR26 167.50 P 1.29 1.29 1.29 1.00 -0.29 57 1 221 0
30MAR26 170.00 P 0.00 0.00 0.00 1.20 -0.29 57 0 469 0
30MAR26 172.50 P 0.00 0.00 0.00 1.40 -0.42 57 0 422 0
30MAR26 175.00 P 0.00 0.00 0.00 1.62 -0.49 57 0 857 0
30MAR26 177.50 P 0.00 0.00 0.00 1.90 -0.50 57 0 981 0
30MAR26 180.00 P 2.72 2.72 2.72 2.18 -0.52 57 1 6,592 -1
30MAR26 182.50 P 0.00 0.00 0.00 2.48 -0.68 57 0 401 0
30MAR26 185.00 P 3.51 3.86 3.51 2.87 -0.52 57 9 1,131 -2
30MAR26 187.50 P 0.00 0.00 0.00 3.26 -0.63 57 0 977 0
30MAR26 190.00 P 4.90 4.90 3.50 3.54 -0.82 56 3 1,131 0
30MAR26 192.50 P 0.00 0.00 0.00 4.03 -0.83 56 0 1,110 0
30MAR26 195.00 P 5.93 5.93 5.93 4.54 -0.88 56 2 1,227 0
30MAR26 197.50 P 4.94 4.94 4.94 5.04 -1.04 56 3 1,610 0
30MAR26 200.00 P 6.30 6.80 5.48 5.62 -1.11 56 17 5,089 -4
30MAR26 205.00 P 8.51 8.96 8.51 6.93 -1.26 56 51 726 +50
30MAR26 210.00 P 11.12 11.12 8.00 8.39 -1.45 56 8 1,238 +1
30MAR26 215.00 P 10.59 12.83 10.59 10.04 -1.67 56 15 889 +1
30MAR26 220.00 P 0.00 0.00 0.00 11.91 -1.82 56 0 4,273 0
30MAR26 225.00 P 16.10 16.10 16.10 13.93 -2.09 55 1 2,154 +1
30MAR26 230.00 P 16.85 16.85 15.99 16.18 -2.43 55 47 1,512 +41
30MAR26 235.00 P 21.38 22.20 18.67 18.59 -2.79 55 21 1,371 +10
30MAR26 240.00 P 24.45 24.45 21.76 21.37 -3.08 55 3 187 -1
30MAR26 245.00 P 0.00 0.00 0.00 24.59 -3.14 56 0 69 0
30MAR26 250.00 P 0.00 0.00 0.00 27.79 -3.37 57 0 109 0
30MAR26 255.00 P 0.00 0.00 0.00 31.31 -3.47 57 0 4 0
30MAR26 260.00 P 0.00 0.00 0.00 34.39 -2.88 57 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 38.00 -4.94 57 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 41.63 -5.01 57 0 179 0
30MAR26 275.00 P 46.00 46.00 46.00 46.62 -3.66 60 1 68 -1
30MAR26 280.00 P 0.00 0.00 0.00 49.45 -4.08 57 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 53.51 -3.73 57 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 57.71 -5.36 57 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 61.92 -6.68 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 66.33 -5.45 57 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 75.24 -7.35 57 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 84.46 -7.46 57 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 93.88 -6.39 57 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 103.44 -6.70 57 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 113.15 -6.43 57 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 122.96 -6.02 57 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 132.85 -7.72 57 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 142.80 -7.38 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 152.80 -6.52 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 162.80 -5.91 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 172.80 -7.41 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 182.80 -7.08 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 192.80 -7.08 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 202.80 -5.60 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 212.80 -7.25 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.09 -0.02 55 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.11 -0.04 55 0 91 0
29APR26 127.50 P 0.00 0.00 0.00 0.14 -0.04 55 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.17 -0.06 55 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.21 -0.07 55 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.27 -0.07 55 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.33 -0.09 55 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.39 -0.12 55 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.48 -0.12 55 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 0.57 -0.15 55 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 0.68 -0.18 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.81 -0.19 55 0 80 0
29APR26 152.50 P 0.00 0.00 0.00 0.95 -0.22 55 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.09 -0.29 55 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 1.30 -0.28 55 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 1.50 -0.30 55 0 19 0
29APR26 162.50 P 0.00 0.00 0.00 1.70 -0.39 55 0 210 0
29APR26 165.00 P 0.00 0.00 0.00 1.96 -0.42 55 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 2.25 -0.50 55 0 56 0
29APR26 170.00 P 3.20 3.20 2.95 2.54 -0.58 55 2 257 0
29APR26 172.50 P 0.00 0.00 0.00 2.84 -0.59 55 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 3.24 -0.49 55 0 414 0
29APR26 177.50 P 0.00 0.00 0.00 3.64 -0.58 55 0 471 0
29APR26 180.00 P 5.10 5.10 5.10 4.04 -0.80 55 1 366 0
29APR26 182.50 P 0.00 0.00 0.00 4.49 -0.67 55 0 267 0
29APR26 185.00 P 0.00 0.00 0.00 5.02 -0.66 55 0 544 0
29APR26 187.50 P 5.60 5.60 5.60 5.55 -0.77 55 2 539 0
29APR26 190.00 P 0.00 0.00 0.00 6.09 -0.81 55 0 848 0
29APR26 192.50 P 0.00 0.00 0.00 6.48 -1.09 54 0 534 0
29APR26 195.00 P 0.00 0.00 0.00 7.15 -1.09 54 0 968 0
29APR26 197.50 P 0.00 0.00 0.00 7.82 -1.10 54 0 434 0
29APR26 200.00 P 9.51 10.80 9.51 8.49 -1.27 54 8 609 0
29APR26 205.00 P 11.84 11.84 11.84 10.02 -1.42 54 50 149 +50
29APR26 210.00 P 12.60 12.60 12.60 11.70 -1.57 54 4 86 +4
29APR26 215.00 P 0.00 0.00 0.00 13.52 -1.80 54 0 121 0
29APR26 220.00 P 18.31 19.00 18.31 15.57 -1.84 54 36 294 +10
29APR26 225.00 P 19.37 19.37 17.24 17.64 -2.21 54 9 668 +3
29APR26 230.00 P 22.26 22.26 19.98 20.08 -2.41 54 191 558 +170
29APR26 235.00 P 0.00 0.00 0.00 22.62 -2.70 54 0 28 0
29APR26 240.00 P 0.00 0.00 0.00 25.44 -2.91 54 0 20 0
29APR26 245.00 P 0.00 0.00 0.00 28.22 -3.33 54 0 60 0
29APR26 250.00 P 0.00 0.00 0.00 31.37 -3.54 54 0 81 0
29APR26 255.00 P 0.00 0.00 0.00 34.67 -4.71 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 38.35 -3.65 55 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 41.74 -4.96 55 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 45.38 -5.08 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 49.02 -5.41 55 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 52.79 -3.77 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 56.74 -5.41 55 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 60.70 -5.90 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 64.76 -6.45 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 68.98 -6.59 55 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 77.48 -5.26 55 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 86.37 -5.55 55 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 95.42 -7.69 55 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 104.68 -5.46 55 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 114.10 -6.32 55 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 123.65 -8.04 55 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 133.33 -7.24 55 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 143.08 -7.10 55 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 152.93 -6.96 55 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 162.84 -5.87 55 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 4.70 -0.78 54 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.23 -0.74 54 0 0 0
28MAY26 180.00 P 7.00 7.00 7.00 5.77 -0.73 54 2 2 +2
28MAY26 182.50 P 0.00 0.00 0.00 6.31 -0.58 54 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 6.86 -0.67 54 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 7.48 -1.04 54 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 8.18 -0.89 54 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 8.88 -0.69 54 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 9.58 -1.33 54 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 10.04 -1.31 53 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 10.81 -1.38 53 0 60 0
28MAY26 205.00 P 0.00 0.00 0.00 12.51 -1.55 53 0 1 0
28MAY26 210.00 P 0.00 0.00 0.00 14.37 -1.69 53 0 29 0
28MAY26 215.00 P 17.62 17.62 16.16 16.42 -1.83 53 107 162 +77
28MAY26 220.00 P 0.00 0.00 0.00 18.64 -2.11 53 0 530 0
28MAY26 225.00 P 0.00 0.00 0.00 21.00 -2.17 53 0 234 0
28MAY26 230.00 P 0.00 0.00 0.00 23.56 -2.31 53 0 256 0
28MAY26 235.00 P 0.00 0.00 0.00 26.28 -2.61 54 0 60 0
28MAY26 240.00 P 0.00 0.00 0.00 29.16 -2.79 54 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 32.32 -2.82 54 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 34.91 -3.56 54 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 38.09 -4.19 54 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 41.40 -4.30 54 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 44.72 -3.91 54 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 48.21 -4.95 54 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 51.87 -5.08 54 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 55.54 -5.36 54 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 59.27 -5.72 54 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 63.24 -5.85 54 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 67.21 -5.64 54 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 71.21 -6.36 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.08 0.00 53 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.10 0.00 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.13 0.00 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.17 0.00 53 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.20 -0.01 53 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.31 -0.01 53 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.37 -0.01 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.44 -0.02 53 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 0.53 -0.02 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.63 -0.02 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.73 -0.03 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.87 -0.04 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.01 -0.04 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.16 -0.03 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.33 -0.07 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.54 -0.07 53 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 1.75 -0.07 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.97 -0.09 53 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 2.23 -0.13 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.53 -0.13 53 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 2.84 -0.12 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 3.14 -0.17 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 3.50 -0.22 53 0 391 0
29JUN26 160.00 P 0.00 0.00 0.00 3.91 -0.29 53 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 4.33 -0.21 53 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 4.74 -0.24 53 0 245 0
29JUN26 167.50 P 5.91 5.91 5.91 5.18 -0.24 53 1 243 0
29JUN26 170.00 P 0.00 0.00 0.00 5.73 -0.33 53 0 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 6.28 -0.30 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 6.83 -0.22 53 0 235 0
29JUN26 177.50 P 0.00 0.00 0.00 7.38 -0.23 53 0 303 0
29JUN26 180.00 P 7.80 8.70 7.30 8.01 -0.28 53 51 7,580 -36
29JUN26 182.50 P 0.00 0.00 0.00 8.72 -0.34 53 0 1,095 0
29JUN26 185.00 P 0.00 0.00 0.00 9.43 -0.23 53 0 2,109 0
29JUN26 187.50 P 0.00 0.00 0.00 10.14 -0.21 53 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 10.53 -0.96 52 0 1,989 0
29JUN26 192.50 P 0.00 0.00 0.00 11.65 -0.40 53 0 2,806 0
29JUN26 195.00 P 0.00 0.00 0.00 12.16 -0.75 52 0 425 0
29JUN26 197.50 P 13.79 13.79 13.79 13.02 -0.75 52 2 309 -2
29JUN26 200.00 P 15.85 15.85 13.20 13.88 -0.75 52 2 6,726 -1
29JUN26 205.00 P 0.00 0.00 0.00 15.64 -1.04 52 0 606 0
29JUN26 210.00 P 16.90 16.90 16.90 17.73 -1.04 52 1 374 +1
29JUN26 215.00 P 0.00 0.00 0.00 19.83 -1.11 52 0 412 0
29JUN26 220.00 P 0.00 0.00 0.00 22.01 -1.39 52 0 3,326 0
29JUN26 225.00 P 0.00 0.00 0.00 25.24 -0.66 53 0 353 0
29JUN26 230.00 P 0.00 0.00 0.00 27.80 -0.65 53 0 1,147 0
29JUN26 235.00 P 0.00 0.00 0.00 30.43 -1.10 53 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 33.37 -1.24 53 0 810 0
29JUN26 245.00 P 0.00 0.00 0.00 36.31 -1.49 53 0 212 0
29JUN26 250.00 P 0.00 0.00 0.00 39.27 -1.80 53 0 202 0
29JUN26 255.00 P 0.00 0.00 0.00 42.55 -0.93 53 0 150 0
29JUN26 260.00 P 51.00 51.00 51.00 45.87 -0.93 53 1 143 -1
29JUN26 265.00 P 0.00 0.00 0.00 49.19 -2.72 53 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 52.66 -2.22 53 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 56.32 -1.46 53 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 59.98 -4.73 53 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 63.65 -1.34 53 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 67.52 -3.72 53 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 71.48 -2.22 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 75.44 -4.99 53 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 83.56 -4.94 53 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 91.99 -5.45 53 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 100.53 -4.53 53 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 109.38 -6.57 53 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 118.25 -4.62 53 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 127.39 -4.63 53 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 136.57 -7.19 53 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 145.87 -6.94 53 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 155.29 -4.73 53 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 164.72 -4.90 53 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 174.29 -5.92 53 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 183.89 -7.30 53 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 193.52 -6.52 53 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 203.27 -6.81 53 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 213.06 -7.08 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.33 -0.12 49 0 96 0
29SEP26 102.50 P 0.00 0.00 0.00 0.39 -0.16 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.46 -0.19 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.56 -0.19 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.66 -0.22 49 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.76 -0.28 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.89 -0.30 49 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.04 -0.30 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.19 -0.36 49 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.34 -0.44 49 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.55 -0.45 49 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 1.76 -0.46 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 1.98 -0.54 49 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 2.21 -0.62 49 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 2.49 -0.66 49 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 2.80 -0.66 49 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.11 -0.83 49 0 0 0
29SEP26 142.50 P 4.93 4.93 4.93 3.42 -0.96 49 30 30 +30
29SEP26 145.00 P 5.28 5.28 5.28 3.76 -1.06 49 30 90 +30
29SEP26 147.50 P 0.00 0.00 0.00 4.19 -1.06 49 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 4.61 -1.04 49 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 5.04 -1.09 49 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 5.47 -1.16 49 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 5.95 -1.18 49 0 202 0
29SEP26 160.00 P 0.00 0.00 0.00 6.51 -1.12 49 0 233 0
29SEP26 162.50 P 0.00 0.00 0.00 7.07 -1.17 49 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 7.64 -1.06 49 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 8.21 -1.29 49 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 8.80 -1.39 49 0 284 0
29SEP26 172.50 P 0.00 0.00 0.00 9.52 -1.31 49 0 182 0
29SEP26 175.00 P 12.54 12.54 12.54 10.24 -1.30 49 2 209 0
29SEP26 177.50 P 0.00 0.00 0.00 10.97 -1.58 49 0 307 0
29SEP26 180.00 P 12.00 12.00 12.00 11.70 -1.42 49 1 4,849 -1
29SEP26 182.50 P 0.00 0.00 0.00 12.42 -1.84 49 0 348 0
29SEP26 185.00 P 13.78 13.78 13.78 13.25 -1.60 49 30 440 +1
29SEP26 187.50 P 15.88 15.88 15.88 14.05 -1.68 49 30 399 0
29SEP26 190.00 P 15.66 15.66 15.66 14.89 -1.73 49 8 550 -8
29SEP26 192.50 P 0.00 0.00 0.00 15.76 -1.75 49 0 236 0
29SEP26 195.00 P 18.72 18.72 18.72 16.67 -1.83 49 1 301 0
29SEP26 197.50 P 0.00 0.00 0.00 17.60 -1.97 49 0 369 0
29SEP26 200.00 P 20.64 20.64 18.83 18.57 -2.06 49 3 1,166 -2
29SEP26 205.00 P 0.00 0.00 0.00 20.61 -2.17 49 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 22.78 -2.15 49 0 242 0
29SEP26 215.00 P 0.00 0.00 0.00 25.21 -2.22 49 0 250 0
29SEP26 220.00 P 0.00 0.00 0.00 27.53 -2.42 49 0 215 0
29SEP26 225.00 P 0.00 0.00 0.00 30.04 -2.44 49 0 144 0
29SEP26 230.00 P 0.00 0.00 0.00 32.72 -2.84 49 0 761 0
29SEP26 235.00 P 35.80 35.80 35.80 35.70 -2.50 49 1 62 +1
29SEP26 240.00 P 0.00 0.00 0.00 38.67 -2.53 49 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 41.66 -2.88 49 0 0 0
29SEP26 250.00 P 46.50 46.50 46.50 44.65 -3.08 49 1 41 -1
29SEP26 255.00 P 0.00 0.00 0.00 47.75 -4.37 49 0 65 0
29SEP26 260.00 P 0.00 0.00 0.00 51.11 -3.25 49 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 54.46 -3.36 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 57.83 -3.08 49 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 61.23 -3.28 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 64.92 -5.55 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 68.62 -2.99 49 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 72.32 -3.58 49 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 76.05 -4.77 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 79.89 -6.43 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 87.89 -5.39 49 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 95.92 -6.40 49 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 104.30 -6.64 49 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 112.82 -6.44 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 121.39 -7.15 49 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 130.30 -7.31 49 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 139.24 -6.38 49 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 148.23 -6.55 49 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 157.47 -7.48 49 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 166.72 -4.55 49 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 176.00 -6.20 49 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 185.45 -6.45 49 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 194.94 -5.11 49 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 204.44 -7.27 49 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 214.03 -6.86 49 0 90 0
30DEC26 100.00 P 2.00 2.00 2.00 1.08 0.00 51 1 130 +1
30DEC26 102.50 P 0.00 0.00 0.00 1.24 0.00 51 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 1.40 0.00 51 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.58 -0.07 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.82 -0.07 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.05 -0.08 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.28 -0.08 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.52 -0.12 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 2.84 -0.13 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.17 -0.14 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 3.49 -0.16 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.82 -0.16 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 4.16 -0.24 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 4.61 -0.25 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.05 -0.26 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 5.50 -0.24 51 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 5.95 -0.27 51 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 6.40 -0.27 51 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 6.95 -0.11 51 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 7.53 -0.03 51 0 1 0
30DEC26 150.00 P 8.50 8.50 8.50 8.12 -0.14 51 9 737 -9
30DEC26 152.50 P 0.00 0.00 0.00 8.71 +0.08 51 0 504 0
30DEC26 155.00 P 9.50 9.50 9.50 9.30 +0.09 51 2 211 -2
30DEC26 157.50 P 0.00 0.00 0.00 9.90 0.00 51 0 201 0
30DEC26 160.00 P 10.62 10.62 10.62 10.62 0.00 51 1 276 -1
30DEC26 162.50 P 0.00 0.00 0.00 11.37 +0.02 51 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 12.12 +0.05 51 0 163 0
30DEC26 167.50 P 0.00 0.00 0.00 12.87 +0.04 51 0 102 0
30DEC26 170.00 P 13.00 13.00 13.00 13.22 -0.39 50 1 196 -1
30DEC26 172.50 P 0.00 0.00 0.00 14.39 +0.02 51 0 304 0
30DEC26 175.00 P 15.25 15.25 15.25 15.20 -0.05 51 8 352 -8
30DEC26 177.50 P 0.00 0.00 0.00 16.13 -0.02 51 0 170 0
30DEC26 180.00 P 16.50 17.10 16.50 17.06 0.00 51 68 1,208 +50
30DEC26 182.50 P 0.00 0.00 0.00 18.00 +0.04 51 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 18.93 +0.07 51 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 19.87 +0.02 51 0 91 0
30DEC26 190.00 P 0.00 0.00 0.00 20.81 -0.37 51 0 91 0
30DEC26 192.50 P 0.00 0.00 0.00 21.77 -0.11 51 0 226 0
30DEC26 195.00 P 0.00 0.00 0.00 22.90 -0.06 51 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 23.30 -0.75 50 0 219 0
30DEC26 200.00 P 24.45 24.45 24.45 24.40 -0.74 50 5 290 -5
30DEC26 205.00 P 25.37 25.37 25.37 27.41 +0.08 51 1 1,199 0
30DEC26 210.00 P 30.15 30.15 30.15 28.79 -0.92 50 1 42 0
30DEC26 215.00 P 0.00 0.00 0.00 31.21 -1.06 50 0 120 0
30DEC26 220.00 P 0.00 0.00 0.00 33.78 -1.06 50 0 68 0
30DEC26 225.00 P 0.00 0.00 0.00 36.36 -1.11 50 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 38.94 -1.39 50 0 35 0
30DEC26 235.00 P 0.00 0.00 0.00 41.61 -1.60 50 0 54 0
30DEC26 240.00 P 0.00 0.00 0.00 44.56 -1.65 50 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 48.98 -0.33 51 0 16 0
30DEC26 250.00 P 0.00 0.00 0.00 52.04 -0.55 51 0 6 0
30DEC26 255.00 P 0.00 0.00 0.00 55.10 -1.75 51 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 58.31 -2.21 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 61.72 -2.30 51 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 65.14 -1.97 51 0 26 0
30DEC26 275.00 P 0.00 0.00 0.00 68.56 -2.25 51 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 72.00 -1.22 51 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 75.47 -1.33 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 79.22 -2.34 51 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 82.97 -1.97 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 86.73 -3.34 51 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 94.29 -3.04 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 102.18 -3.66 51 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 110.29 -3.58 51 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 118.44 -3.89 51 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 126.77 -4.18 51 0 24 0
TOTAL PUT 4,110 161,681 +1,366
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 17.84
26FEB26 11.00 C 0.00 0.00 0.00 6.86 -0.28 68 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.36 -0.28 56 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.86 -0.29 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.36 -0.23 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.86 -0.17 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.36 -0.29 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.87 -0.29 43 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 3.38 -0.28 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.89 -0.27 40 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.44 -0.24 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.98 -0.23 40 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 1.54 -0.22 37 0 18 0
26FEB26 17.00 C 1.11 1.11 1.11 1.16 -0.12 37 11 530 -10
26FEB26 17.50 C 0.84 0.84 0.84 0.82 -0.10 35 11 1,991 0
26FEB26 18.00 C 0.60 0.60 0.53 0.55 -0.09 34 229 1,289 -39
26FEB26 18.50 C 0.35 0.40 0.35 0.35 -0.07 34 111 1,419 0
26FEB26 19.00 C 0.30 0.30 0.24 0.23 -0.04 35 425 2,106 +400
26FEB26 19.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 1,896 0
26FEB26 20.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 1,954 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 1,119 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 581 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.38 -0.30 73 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.13 -0.36 68 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.88 -0.27 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.63 -0.19 58 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.38 -0.30 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.13 -0.30 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.88 -0.27 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.38 -0.23 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.89 -0.25 49 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.39 -0.30 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.89 -0.26 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.40 -0.23 40 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 4.90 -0.13 34 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 4.42 -0.27 38 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.94 -0.22 37 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.47 -0.19 37 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.02 -0.16 36 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.62 -0.19 38 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.21 -0.15 37 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.83 -0.06 36 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 1.50 -0.10 36 0 69 0
30MAR26 17.50 C 0.00 0.00 0.00 1.20 -0.09 36 0 705 0
30MAR26 18.00 C 0.00 0.00 0.00 0.95 -0.08 36 0 301 0
30MAR26 18.50 C 0.00 0.00 0.00 0.74 -0.07 36 0 736 0
30MAR26 19.00 C 0.00 0.00 0.00 0.57 -0.06 36 0 584 0
30MAR26 19.50 C 0.00 0.00 0.00 0.44 -0.05 36 0 560 0
30MAR26 20.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 993 0
30MAR26 21.00 C 0.21 0.21 0.19 0.20 -0.01 38 252 2,298 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 0.00 38 0 2,655 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1,609 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 40 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.91 -0.23 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.42 -0.27 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.92 -0.28 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.43 -0.29 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.95 -0.26 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.48 -0.22 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.01 -0.32 34 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.57 -0.30 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.14 -0.25 35 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.78 -0.05 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.40 -0.21 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.04 -0.20 36 0 30 0
29APR26 17.00 C 1.81 1.81 1.80 1.74 -0.10 36 50 1,045 0
29APR26 17.50 C 1.52 1.52 1.52 1.46 -0.08 36 30 1,256 +30
29APR26 18.00 C 0.00 0.00 0.00 1.23 -0.06 36 0 625 0
29APR26 18.50 C 0.00 0.00 0.00 1.01 -0.07 36 0 432 0
29APR26 19.00 C 0.00 0.00 0.00 0.84 -0.05 36 0 702 0
29APR26 19.50 C 0.00 0.00 0.00 0.69 -0.05 37 0 122 0
29APR26 20.00 C 0.60 0.60 0.60 0.57 -0.04 37 89 368 -89
29APR26 21.00 C 0.00 0.00 0.00 0.38 -0.04 38 0 376 0
29APR26 22.00 C 0.00 0.00 0.00 0.25 -0.04 38 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.94 -0.20 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.45 -0.36 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.96 -0.34 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.48 -0.28 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.01 -0.20 35 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 4.55 -0.29 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.10 -0.30 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.67 -0.20 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.26 -0.26 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.92 -0.10 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.55 -0.19 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.21 -0.18 36 0 280 0
28MAY26 17.00 C 1.98 1.98 1.87 1.92 -0.10 36 90 1,390 0
28MAY26 17.50 C 1.71 1.71 1.71 1.65 -0.08 36 19 761 -19
28MAY26 18.00 C 1.53 1.53 1.53 1.40 -0.09 36 12 630 0
28MAY26 18.50 C 0.00 0.00 0.00 1.19 -0.08 36 0 90 0
28MAY26 19.00 C 1.07 1.07 1.02 1.01 -0.05 36 35 70 0
28MAY26 19.50 C 0.86 0.86 0.86 0.85 -0.04 36 13 13 +13
28MAY26 20.00 C 0.00 0.00 0.00 0.72 -0.02 36 0 5 0
28MAY26 21.00 C 0.00 0.00 0.00 0.50 0.00 37 0 30 0
28MAY26 22.00 C 0.00 0.00 0.00 0.35 +0.02 37 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 - 40 0 0 -
29JUN26 9.50 C 0.00 0.00 0.00 8.42 -0.26 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.17 -0.38 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.93 -0.22 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.43 -0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.94 -0.25 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.45 -0.36 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.97 -0.35 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.50 -0.33 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.03 -0.33 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.58 -0.26 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.14 -0.30 35 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 3.73 -0.25 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.33 -0.19 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.99 -0.04 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.63 -0.22 35 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.31 -0.12 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.01 -0.14 35 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 1.75 -0.12 35 0 94 0
29JUN26 18.00 C 1.57 1.57 1.57 1.51 -0.12 35 29 65 +29
29JUN26 18.50 C 0.00 0.00 0.00 1.31 -0.08 35 0 654 0
29JUN26 19.00 C 0.00 0.00 0.00 1.13 -0.07 35 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.97 -0.07 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.84 -0.05 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.63 +0.01 37 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.47 +0.04 37 0 519 0
29JUN26 23.00 C 0.00 0.00 0.00 0.36 +0.07 38 0 245 0
29JUN26 24.00 C 0.00 0.00 0.00 0.27 +0.08 38 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 +0.07 39 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 +0.08 40 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 +0.06 40 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 +0.05 41 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.96 -0.26 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.49 -0.32 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.02 -0.30 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.57 -0.26 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.14 -0.31 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.73 -0.18 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.33 -0.17 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.96 -0.11 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.61 -0.02 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.23 -0.25 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.92 -0.20 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.62 -0.13 34 0 0 0
29SEP26 17.00 C 2.37 2.37 2.37 2.37 -0.11 34 60 90 +60
29SEP26 17.50 C 0.00 0.00 0.00 2.14 -0.11 34 0 30 0
29SEP26 18.00 C 2.07 2.07 2.07 1.93 -0.10 34 30 51 +30
29SEP26 18.50 C 0.00 0.00 0.00 1.74 -0.09 35 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.58 -0.07 35 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.42 -0.07 35 0 395 0
29SEP26 20.00 C 0.00 0.00 0.00 1.28 -0.06 36 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 1.04 -0.05 36 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 0.86 -0.03 37 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.70 -0.02 37 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.57 -0.01 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.48 +0.01 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.39 +0.01 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 +0.01 40 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 +0.03 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 +0.03 41 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.99 -0.23 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.53 -0.28 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.09 -0.23 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.68 -0.22 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.27 -0.21 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.89 -0.09 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.53 -0.12 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.19 -0.10 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.87 -0.04 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.48 -0.18 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.20 -0.12 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.94 -0.11 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.71 -0.10 33 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.48 -0.10 33 0 45 0
30DEC26 18.00 C 2.29 2.29 2.27 2.29 -0.08 34 66 33 +33
30DEC26 18.50 C 2.10 2.10 2.08 2.10 -0.08 34 66 63 +33
30DEC26 19.00 C 1.98 1.98 1.98 1.93 -0.07 34 30 60 +30
30DEC26 19.50 C 0.00 0.00 0.00 1.78 -0.07 35 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.63 -0.08 35 0 30 0
30DEC26 21.00 C 1.40 1.40 1.40 1.39 -0.07 36 30 32 +29
30DEC26 22.00 C 0.00 0.00 0.00 1.17 -0.07 36 0 25 0
30DEC26 23.00 C 0.00 0.00 0.00 1.00 -0.07 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.86 -0.06 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.73 -0.07 37 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.63 -0.06 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.56 -0.05 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.49 -0.04 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.43 -0.04 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.33 -0.04 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
TOTAL CALL 1,688 44,369 +530
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 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 0.01 -0.01 46 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 380 0
26FEB26 15.50 P 0.06 0.06 0.06 0.05 -0.02 39 8 422 -8
26FEB26 16.00 P 0.09 0.10 0.09 0.09 -0.02 37 28 568 -18
26FEB26 16.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 1,564 0
26FEB26 17.00 P 0.00 0.00 0.00 0.27 0.00 35 0 1,719 0
26FEB26 17.50 P 0.32 0.32 0.32 0.43 +0.02 34 30 1,514 0
26FEB26 18.00 P 0.65 0.65 0.63 0.66 +0.05 33 6 1,857 +4
26FEB26 18.50 P 0.00 0.00 0.00 0.96 +0.07 33 0 3,747 0
26FEB26 19.00 P 0.00 0.00 0.00 1.33 +0.11 33 0 373 0
26FEB26 19.50 P 0.00 0.00 0.00 1.75 +0.06 33 0 348 0
26FEB26 20.00 P 0.00 0.00 0.00 2.20 +0.19 33 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 3.17 +0.16 37 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 4.16 +0.16 0 0 9 0
26FEB26 23.00 P 0.00 0.00 0.00 5.16 +0.16 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.16 +0.12 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.16 +0.16 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.16 +0.16 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.16 +0.16 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.16 +0.16 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 11.16 +0.16 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 12.16 +0.16 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 13.16 -0.01 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 14.16 +0.16 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 15.16 +0.16 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 16.16 +0.16 0 0 0 -25
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 77 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 66 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 54 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 45 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 41 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 39 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 0.00 37 0 445 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 0.00 37 0 1,265 0
30MAR26 15.00 P 0.00 0.00 0.00 0.12 0.00 37 0 410 0
30MAR26 15.50 P 0.00 0.00 0.00 0.19 +0.01 37 0 518 0
30MAR26 16.00 P 0.26 0.26 0.26 0.29 +0.02 36 3 788 0
30MAR26 16.50 P 0.00 0.00 0.00 0.40 +0.02 35 0 708 0
30MAR26 17.00 P 0.00 0.00 0.00 0.57 +0.04 35 0 177 0
30MAR26 17.50 P 0.00 0.00 0.00 0.77 +0.05 35 0 400 0
30MAR26 18.00 P 0.00 0.00 0.00 1.02 +0.07 35 0 709 0
30MAR26 18.50 P 0.00 0.00 0.00 1.30 +0.06 34 0 2,680 0
30MAR26 19.00 P 1.60 1.60 1.60 1.65 +0.09 35 5 314 -5
30MAR26 19.50 P 0.00 0.00 0.00 2.02 +0.05 36 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 2.42 +0.19 36 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.37 +0.13 42 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.21 +0.15 37 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 5.18 +0.16 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.16 +0.12 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.16 +0.16 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.16 +0.16 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.16 +0.16 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.16 +0.06 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.16 +0.16 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.16 +0.16 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.16 -0.01 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.16 +0.16 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.16 +0.16 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.16 +0.16 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 0.01 -0.01 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 25 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 140 0
29APR26 15.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 0.31 0.00 35 0 210 0
29APR26 16.00 P 0.00 0.00 0.00 0.43 +0.01 35 0 1,040 0
29APR26 16.50 P 0.00 0.00 0.00 0.58 +0.02 35 0 398 0
29APR26 17.00 P 0.00 0.00 0.00 0.76 +0.04 35 0 1,288 0
29APR26 17.50 P 0.87 0.97 0.87 0.97 +0.05 34 44 1,567 +31
29APR26 18.00 P 1.17 1.24 1.17 1.23 +0.07 35 114 985 -44
29APR26 18.50 P 1.46 1.56 1.46 1.53 +0.08 35 129 1,881 +126
29APR26 19.00 P 1.79 1.79 1.79 1.86 +0.08 35 30 330 0
29APR26 19.50 P 0.00 0.00 0.00 2.22 +0.01 36 0 34 0
29APR26 20.00 P 0.00 0.00 0.00 2.61 +0.05 36 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 3.43 +0.09 37 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 4.31 +0.20 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.24 +0.09 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.19 +0.13 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.17 +0.14 40 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.16 +0.12 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.16 +0.16 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.16 +0.06 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.16 +0.16 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.16 +0.16 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.16 -0.01 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.16 +0.02 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.26 0.00 35 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.47 +0.02 35 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.61 +0.02 34 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 0.79 +0.04 34 0 160 0
28MAY26 17.00 P 0.00 0.00 0.00 0.98 +0.04 34 0 350 0
28MAY26 17.50 P 0.00 0.00 0.00 1.21 +0.05 34 0 842 0
28MAY26 18.00 P 0.00 0.00 0.00 1.47 +0.06 33 0 630 0
28MAY26 18.50 P 0.00 0.00 0.00 1.77 +0.08 33 0 50 0
28MAY26 19.00 P 0.00 0.00 0.00 2.10 +0.09 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.45 +0.14 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.83 +0.01 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.63 +0.21 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.55 +0.30 37 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.44 +0.22 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.37 +0.28 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.31 +0.24 38 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.27 +0.19 38 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.24 +0.18 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.22 - 40 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 1,050 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 -0.01 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 0.00 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.49 +0.02 36 0 389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.63 +0.04 36 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.79 +0.04 35 0 134 0
29JUN26 16.50 P 0.00 0.00 0.00 0.97 +0.04 35 0 274 0
29JUN26 17.00 P 0.00 0.00 0.00 1.19 +0.06 35 0 90 0
29JUN26 17.50 P 1.32 1.32 1.32 1.44 +0.07 35 13 302 +13
29JUN26 18.00 P 0.00 0.00 0.00 1.72 +0.09 35 0 1,206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.02 +0.09 35 0 851 0
29JUN26 19.00 P 2.35 2.35 2.35 2.35 +0.13 36 60 631 +60
29JUN26 19.50 P 0.00 0.00 0.00 2.70 +0.22 36 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 3.07 +0.19 36 0 79 0
29JUN26 21.00 P 3.86 3.86 3.86 3.86 +0.21 37 30 60 +30
29JUN26 22.00 P 0.00 0.00 0.00 4.68 +0.17 37 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.56 +0.13 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.47 +0.16 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.39 +0.22 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.34 +0.12 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.30 +0.15 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.26 +0.16 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.24 +0.18 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.21 +0.17 41 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.19 +0.02 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.18 +0.04 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.16 +0.16 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.16 +0.16 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 0.00 34 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.01 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 +0.02 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.49 +0.02 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.63 +0.03 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 +0.03 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.96 +0.03 36 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.16 +0.04 36 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.38 +0.04 36 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.63 +0.05 36 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.89 +0.05 36 0 106 0
29SEP26 18.00 P 2.07 2.07 2.07 2.18 +0.06 37 88 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.49 +0.07 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.83 +0.10 37 0 76 0
29SEP26 19.50 P 0.00 0.00 0.00 3.18 +0.11 38 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.54 +0.11 38 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 4.30 +0.12 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.00 +0.03 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.84 +0.04 38 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.70 +0.04 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.60 +0.05 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.52 +0.07 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.45 +0.08 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.39 +0.09 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.35 +0.10 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.30 +0.11 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.27 +0.10 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.24 +0.10 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.22 +0.13 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.20 +0.14 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 100 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 -0.01 33 0 456 0
30DEC26 13.00 P 0.00 0.00 0.00 0.39 0.00 33 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 0.00 34 0 146 0
30DEC26 14.00 P 0.00 0.00 0.00 0.64 +0.01 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.78 +0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.97 +0.02 34 0 108 0
30DEC26 15.50 P 0.00 0.00 0.00 1.16 +0.03 34 0 159 0
30DEC26 16.00 P 0.00 0.00 0.00 1.38 +0.03 35 0 534 0
30DEC26 16.50 P 0.00 0.00 0.00 1.61 +0.04 35 0 368 0
30DEC26 17.00 P 0.00 0.00 0.00 1.88 +0.06 35 0 274 0
30DEC26 17.50 P 0.00 0.00 0.00 2.15 +0.06 36 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 +0.07 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.76 +0.08 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.09 +0.09 37 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 3.44 +0.10 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.80 +0.09 37 0 25 0
30DEC26 21.00 P 0.00 0.00 0.00 4.54 +0.12 38 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.21 +0.02 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.03 +0.03 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.88 +0.04 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.75 +0.05 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.65 +0.06 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.56 +0.07 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.49 +0.09 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.43 +0.10 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.38 +0.11 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.34 +0.12 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.30 +0.13 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.27 +0.14 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.24 +0.14 42 0 0 0
TOTAL PUT 588 51,873 +164
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$ 6.39
26FEB26 4.60 C 0.00 0.00 0.00 1.80 +0.05 56 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.70 +0.06 52 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.60 +0.06 48 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.50 +0.05 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.40 +0.05 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.15 +0.05 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.91 +0.05 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.68 +0.05 36 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.48 +0.04 37 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.30 +0.03 34 0 22 0
26FEB26 6.50 C 0.12 0.20 0.11 0.18 +0.01 35 29 156 +23
26FEB26 6.75 C 0.00 0.00 0.00 0.10 +0.01 36 0 591 0
26FEB26 7.00 C 0.04 0.05 0.03 0.06 +0.01 38 13 186 +9
26FEB26 7.25 C 0.02 0.02 0.02 0.03 +0.01 39 30 247 0
26FEB26 7.50 C 0.02 0.02 0.02 0.01 0.00 36 1 207 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 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 77 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.10 +0.05 87 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.80 +0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.10 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.81 +0.05 66 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.71 +0.05 62 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.61 +0.05 59 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.51 +0.07 55 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.41 +0.05 52 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.31 +0.05 49 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.21 +0.05 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.11 +0.05 42 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 2.01 +0.05 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.91 +0.07 35 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.81 0.00 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.72 +0.07 42 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.62 +0.06 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.52 +0.06 37 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.43 +0.07 39 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.20 +0.06 39 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.99 +0.01 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.80 +0.06 40 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.64 +0.04 42 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.48 +0.03 40 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.36 +0.02 40 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.27 +0.02 41 0 137 0
30MAR26 7.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 523 0
30MAR26 7.25 C 0.11 0.13 0.11 0.13 +0.01 40 48 401 -3
30MAR26 7.50 C 0.11 0.11 0.11 0.09 0.00 40 1 257 +1
30MAR26 7.75 C 0.00 0.00 0.00 0.06 0.00 40 0 421 0
30MAR26 8.00 C 0.05 0.05 0.05 0.04 0.00 40 1 85 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 41 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 51 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 75 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.84 +0.03 41 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.74 +0.05 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.65 +0.06 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.56 +0.06 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.47 +0.06 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.26 0.00 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.06 +0.04 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.88 +0.05 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.74 +0.04 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.59 +0.03 41 0 23 0
29APR26 6.50 C 0.00 0.00 0.00 0.46 +0.01 40 0 15 0
29APR26 6.75 C 0.30 0.30 0.30 0.37 +0.02 40 15 166 +15
29APR26 7.00 C 0.00 0.00 0.00 0.29 +0.01 41 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.22 0.00 40 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 0.00 40 0 22 0
29APR26 7.75 C 0.00 0.00 0.00 0.12 0.00 40 0 15 0
29APR26 8.00 C 0.11 0.11 0.11 0.09 0.00 40 2 82 +2
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 40 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 0.00 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 0.00 41 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 1.87 +0.02 41 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.78 +0.05 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.69 +0.06 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.60 +0.04 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.51 +0.04 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.31 0.00 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.12 +0.04 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.95 +0.06 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.67 +0.02 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.56 +0.03 41 0 210 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 +0.02 40 0 225 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 +0.01 41 0 6 0
28MAY26 7.25 C 0.26 0.26 0.26 0.30 +0.02 41 2 2 +2
28MAY26 7.50 C 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.19 +0.01 41 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 15 0
28MAY26 8.25 C 0.11 0.11 0.11 0.12 +0.01 41 4 4 +4
28MAY26 8.50 C 0.00 0.00 0.00 0.09 0.00 40 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.07 0.00 40 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 2.93 +0.02 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.83 +0.03 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.73 +0.01 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.64 +0.02 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.54 +0.01 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.44 +0.05 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.35 +0.02 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.25 +0.01 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.16 +0.02 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.07 +0.01 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.98 +0.01 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.89 +0.03 40 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.80 +0.05 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.72 +0.01 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.63 +0.01 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.55 +0.01 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.36 +0.02 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.18 +0.06 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.01 +0.01 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 +0.02 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.73 0.00 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.62 +0.02 40 0 216 0
29JUN26 6.75 C 0.46 0.46 0.46 0.52 +0.01 40 15 15 +15
29JUN26 7.00 C 0.00 0.00 0.00 0.43 +0.01 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 +0.01 40 0 45 0
29JUN26 7.50 C 0.31 0.32 0.31 0.29 0.00 40 64 66 +32
29JUN26 7.75 C 0.00 0.00 0.00 0.24 +0.01 40 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 +0.01 40 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 0.00 40 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 0.00 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 0.00 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 0.00 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 0.00 39 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 1.96 +0.03 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.89 +0.02 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.81 +0.04 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.73 0.00 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.66 +0.01 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.49 +0.03 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.33 +0.03 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.18 +0.03 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.04 +0.02 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 +0.01 40 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 0.00 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 0.00 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.62 -0.01 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.01 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 -0.01 40 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.01 40 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 0.00 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 0.00 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 39 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.07 +0.02 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.99 +0.02 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.92 +0.02 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.85 +0.02 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.78 +0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.62 +0.04 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.47 +0.03 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 +0.03 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 +0.03 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 +0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 0.00 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 0.00 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 +0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.63 0.00 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30DEC26 8.75 C 0.30 0.30 0.30 0.35 -0.01 40 4 4 +4
30DEC26 9.00 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 -0.01 40 0 2 0
TOTAL CALL 229 8,108 +104
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 163 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 0.00 39 0 172 0
26FEB26 6.00 P 0.11 0.11 0.11 0.08 -0.01 37 5 795 +2
26FEB26 6.25 P 0.00 0.00 0.00 0.16 -0.02 36 0 166 0
26FEB26 6.50 P 0.00 0.00 0.00 0.29 -0.03 37 0 134 0
26FEB26 6.75 P 0.00 0.00 0.00 0.45 -0.04 36 0 218 0
26FEB26 7.00 P 0.00 0.00 0.00 0.65 -0.07 36 0 112 0
26FEB26 7.25 P 0.00 0.00 0.00 0.88 -0.06 38 0 90 0
26FEB26 7.50 P 0.00 0.00 0.00 1.11 -0.08 0 0 16 0
26FEB26 7.75 P 0.00 0.00 0.00 1.36 -0.09 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.61 -0.08 0 0 0 -6
26FEB26 8.25 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.86 -0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.11 -0.10 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 110 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 0.00 42 0 114 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 48 0
30MAR26 5.75 P 0.17 0.17 0.15 0.14 -0.01 41 6 228 +6
30MAR26 6.00 P 0.28 0.28 0.28 0.22 -0.01 41 1 413 +1
30MAR26 6.25 P 0.00 0.00 0.00 0.32 -0.02 40 0 345 0
30MAR26 6.50 P 0.00 0.00 0.00 0.44 -0.05 39 0 166 0
30MAR26 6.75 P 0.00 0.00 0.00 0.61 -0.03 41 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.77 -0.06 40 0 22 0
30MAR26 7.25 P 0.00 0.00 0.00 0.96 -0.06 39 0 81 0
30MAR26 7.50 P 0.00 0.00 0.00 1.17 -0.07 39 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.40 -0.07 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.63 -0.06 40 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.87 -0.08 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.61 -0.06 0 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.86 -0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.11 -0.10 0 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 3.36 -0.09 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.61 -0.05 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.11 -0.05 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.11 -0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.11 -0.07 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.09 -0.01 41 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.14 -0.01 40 0 87 0
29APR26 5.75 P 0.00 0.00 0.00 0.21 -0.02 40 0 31 0
29APR26 6.00 P 0.00 0.00 0.00 0.30 -0.02 40 0 48 0
29APR26 6.25 P 0.00 0.00 0.00 0.40 -0.03 39 0 16 0
29APR26 6.50 P 0.00 0.00 0.00 0.53 -0.04 39 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.68 -0.04 39 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.85 -0.07 40 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 1.03 -0.03 39 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.23 -0.03 39 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.44 -0.09 39 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.66 -0.10 39 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.89 -0.11 39 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.13 -0.08 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.37 -0.07 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.86 -0.07 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.18 -0.02 39 0 1 0
28MAY26 5.75 P 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.47 -0.02 39 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.60 -0.03 39 0 217 0
28MAY26 6.75 P 0.00 0.00 0.00 0.75 -0.04 40 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.92 -0.05 40 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.10 -0.07 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.29 -0.06 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.49 -0.08 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.70 -0.10 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.92 -0.08 39 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.15 -0.10 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.38 -0.10 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.62 -0.09 39 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 39 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.01 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 -0.02 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 -0.02 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 -0.03 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.44 -0.02 40 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.56 -0.01 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.69 -0.02 40 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.84 -0.02 40 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 1.00 -0.05 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.17 -0.04 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.36 -0.06 40 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.55 -0.07 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.76 -0.07 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.97 -0.07 40 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.19 -0.08 40 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.42 -0.06 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.65 -0.07 40 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.88 -0.07 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.12 -0.09 39 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.37 -0.08 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.61 -0.05 0 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.11 -0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.11 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.11 -0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.03 40 0 1 0
29SEP26 4.90 P 0.21 0.21 0.21 0.20 -0.02 40 10 10 +10
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.04 40 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 -0.03 40 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 -0.03 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 -0.03 40 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.71 -0.04 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 -0.03 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.00 -0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.16 -0.03 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.32 -0.05 40 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.51 -0.05 40 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.69 -0.07 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.89 -0.07 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.09 -0.08 40 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.30 -0.08 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.51 -0.07 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.73 -0.08 40 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.95 -0.10 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.18 -0.09 40 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.41 -0.07 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.64 -0.07 40 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.12 -0.06 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.11 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.11 -0.07 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.02 40 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.02 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.03 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.03 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 -0.03 40 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.04 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 -0.03 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 -0.03 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.71 -0.03 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.84 -0.02 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 -0.02 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 -0.03 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.28 -0.03 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.45 -0.03 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.62 -0.06 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.80 -0.06 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 -0.07 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.19 -0.08 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.39 -0.08 40 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.59 -0.09 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.81 -0.13 40 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.02 -0.08 40 0 0 0
TOTAL PUT 22 5,672 +13
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$ 2.37
26FEB26 1.45 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.48 -0.04 56 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.43 -0.04 51 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.38 -0.05 45 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.30 -0.03 52 0 4 0
26FEB26 2.20 C 0.18 0.18 0.18 0.21 -0.04 44 3 66 0
26FEB26 2.30 C 0.14 0.14 0.14 0.15 -0.03 47 2 177 +2
26FEB26 2.40 C 0.09 0.09 0.09 0.10 -0.02 48 4 137 -3
26FEB26 2.50 C 0.05 0.06 0.05 0.06 -0.02 46 18 571 +13
26FEB26 2.60 C 0.04 0.04 0.03 0.04 -0.01 49 45 1,732 0
26FEB26 2.70 C 0.03 0.03 0.02 0.02 -0.01 47 5 428 +5
26FEB26 2.80 C 0.02 0.02 0.02 0.01 -0.01 46 1 730 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 574 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 199 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.27 -0.05 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.18 -0.04 89 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.13 -0.05 84 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.08 -0.05 78 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.03 -0.05 73 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.98 -0.05 69 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.93 -0.05 64 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.88 -0.05 60 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.83 -0.05 55 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.78 -0.05 51 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.73 -0.06 47 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.69 -0.05 58 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.64 -0.04 53 0 1 0
30MAR26 1.80 C 0.60 0.60 0.60 0.60 -0.04 57 9 33 +5
30MAR26 1.85 C 0.00 0.00 0.00 0.55 -0.05 53 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.51 -0.04 54 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.48 -0.01 59 0 1 0
30MAR26 2.00 C 0.43 0.43 0.42 0.44 -0.03 58 18 70 +8
30MAR26 2.10 C 0.00 0.00 0.00 0.36 -0.03 55 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.29 -0.03 53 0 114 0
30MAR26 2.30 C 0.23 0.23 0.23 0.23 -0.03 52 4 80 +4
30MAR26 2.40 C 0.17 0.17 0.17 0.19 -0.02 54 10 92 +10
30MAR26 2.50 C 0.14 0.14 0.14 0.15 -0.02 54 4 276 +4
30MAR26 2.60 C 0.10 0.10 0.10 0.12 -0.02 55 2 143 0
30MAR26 2.70 C 0.08 0.09 0.08 0.09 -0.02 54 2 46 +1
30MAR26 2.80 C 0.00 0.00 0.00 0.07 -0.01 55 0 163 0
30MAR26 2.90 C 0.00 0.00 0.00 0.06 0.00 58 0 77 0
30MAR26 3.00 C 0.06 0.06 0.06 0.04 -0.01 55 1 306 +1
30MAR26 3.10 C 0.00 0.00 0.00 0.03 -0.01 55 0 32 0
30MAR26 3.20 C 0.00 0.00 0.00 0.02 -0.01 54 0 29 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 -0.01 50 0 4 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 178 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 3.80 C 0.02 0.02 0.02 0.01 0.00 66 1 31 +1
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.75 -0.04 55 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.70 -0.05 51 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.66 -0.04 53 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.62 -0.04 54 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.58 -0.04 54 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.54 -0.04 54 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.50 -0.04 53 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.47 -0.02 55 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.40 -0.02 54 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.35 -0.01 56 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.28 -0.02 52 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.24 -0.02 54 0 145 0
29APR26 2.50 C 0.00 0.00 0.00 0.20 -0.02 54 0 100 0
29APR26 2.60 C 0.00 0.00 0.00 0.17 -0.01 55 0 5 0
29APR26 2.70 C 0.13 0.13 0.13 0.14 -0.01 55 2 36 +2
29APR26 2.80 C 0.12 0.12 0.12 0.11 -0.01 54 1 18 +1
29APR26 2.90 C 0.11 0.11 0.11 0.09 -0.01 54 1 5 +1
29APR26 3.00 C 0.00 0.00 0.00 0.08 0.00 56 0 1 0
29APR26 3.10 C 0.00 0.00 0.00 0.06 -0.01 55 0 3 0
29APR26 3.20 C 0.00 0.00 0.00 0.05 -0.01 55 0 5 0
29APR26 3.30 C 0.00 0.00 0.00 0.04 -0.01 55 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.03 -0.01 54 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.68 -0.04 53 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.64 -0.04 53 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.60 -0.04 52 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.56 -0.04 51 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.53 -0.03 53 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.49 -0.03 52 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.43 -0.02 53 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.37 -0.04 52 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.33 -0.02 54 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.28 -0.02 54 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.24 -0.02 54 0 150 0
28MAY26 2.60 C 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.15 -0.01 54 0 1 0
28MAY26 2.90 C 0.00 0.00 0.00 0.12 -0.02 53 0 1 0
28MAY26 3.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.38 -0.05 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.24 -0.04 61 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.19 -0.05 57 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.14 -0.05 53 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.09 -0.05 50 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.05 -0.04 57 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.00 -0.05 53 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.95 -0.05 50 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.91 -0.04 53 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.87 -0.05 55 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.82 -0.04 51 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.78 -0.04 52 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.74 -0.04 52 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.70 -0.04 52 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.67 -0.03 54 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.63 -0.02 53 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.59 -0.03 52 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.56 -0.02 53 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.53 -0.02 54 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.47 -0.01 54 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.40 -0.03 51 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.36 -0.02 53 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.32 -0.02 54 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.28 -0.02 54 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.25 -0.02 55 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.22 -0.02 55 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.19 -0.02 55 0 106 0
29JUN26 2.90 C 0.00 0.00 0.00 0.16 -0.02 54 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.14 -0.02 54 0 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.12 -0.02 54 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.11 -0.01 55 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 -0.01 54 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.01 55 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.99 -0.04 52 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.95 -0.04 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.91 -0.04 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.87 -0.04 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.84 -0.03 54 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.80 -0.03 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.77 -0.03 54 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.73 -0.03 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.70 -0.03 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.67 -0.03 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.64 -0.03 54 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.61 -0.02 53 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.55 -0.03 53 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.50 -0.03 53 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.45 -0.03 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.41 -0.03 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.37 -0.03 53 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.34 -0.03 54 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.30 -0.04 53 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.27 -0.04 53 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.25 -0.03 54 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 -0.03 53 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 -0.02 53 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 -0.02 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.02 54 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.02 53 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.02 53 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 -0.01 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.01 54 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.01 54 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 32 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.01 53 0 141 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.01 52 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.03 -0.04 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.99 -0.04 52 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 0.96 -0.04 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.92 -0.04 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.89 -0.03 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.85 -0.04 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.82 -0.04 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.79 -0.03 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.76 -0.03 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.73 -0.03 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.70 -0.03 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.68 -0.02 54 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.62 -0.03 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 -0.02 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.53 -0.03 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.49 -0.03 53 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.45 -0.03 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.42 -0.03 54 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 -0.04 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.35 -0.04 53 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 -0.04 53 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 -0.04 53 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 -0.03 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 -0.04 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 -0.04 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.03 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 -0.03 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.03 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 -0.03 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 -0.02 54 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 -0.03 53 0 10 0
TOTAL CALL 133 14,017 +55
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 111 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 0.01 0.01 0.01 0.01 0.00 98 3 4 -3
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 91 0
26FEB26 2.10 P 0.00 0.00 0.00 0.02 0.00 47 0 59 0
26FEB26 2.20 P 0.03 0.03 0.03 0.04 +0.01 46 10 119 0
26FEB26 2.30 P 0.08 0.09 0.08 0.07 +0.01 44 6 201 0
26FEB26 2.40 P 0.14 0.14 0.14 0.12 +0.02 45 1 143 -1
26FEB26 2.50 P 0.20 0.20 0.20 0.19 +0.03 48 2 104 -2
26FEB26 2.60 P 0.00 0.00 0.00 0.26 +0.02 46 0 996 0
26FEB26 2.70 P 0.00 0.00 0.00 0.35 +0.03 49 0 29 0
26FEB26 2.80 P 0.00 0.00 0.00 0.44 +0.03 50 0 27 0
26FEB26 2.90 P 0.00 0.00 0.00 0.53 +0.04 0 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.63 +0.03 0 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.53 +0.04 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 0.00 138 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 124 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 100 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 80 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 63 0 109 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30MAR26 1.85 P 0.00 0.00 0.00 0.02 0.00 51 0 4 0
30MAR26 1.90 P 0.00 0.00 0.00 0.03 0.00 53 0 249 0
30MAR26 1.95 P 0.04 0.04 0.04 0.04 0.00 53 2 17 0
30MAR26 2.00 P 0.04 0.05 0.04 0.05 0.00 53 8 75 +4
30MAR26 2.10 P 0.00 0.00 0.00 0.07 0.00 51 0 98 0
30MAR26 2.20 P 0.13 0.13 0.12 0.11 +0.01 53 2 100 0
30MAR26 2.30 P 0.15 0.15 0.15 0.15 +0.01 52 10 35 -5
30MAR26 2.40 P 0.00 0.00 0.00 0.21 +0.02 54 0 50 0
30MAR26 2.50 P 0.29 0.29 0.29 0.27 +0.02 54 2 84 +2
30MAR26 2.60 P 0.00 0.00 0.00 0.34 +0.03 55 0 57 0
30MAR26 2.70 P 0.00 0.00 0.00 0.42 +0.03 57 0 11 0
30MAR26 2.80 P 0.00 0.00 0.00 0.50 +0.03 58 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.59 +0.03 61 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.67 +0.03 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.77 +0.04 64 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.86 +0.03 65 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.94 +0.02 56 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.03 0.00 50 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.05 0.00 51 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.06 0.00 50 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 240 0
29APR26 2.10 P 0.13 0.13 0.13 0.11 +0.01 52 20 98 +14
29APR26 2.20 P 0.14 0.14 0.14 0.15 +0.02 52 1 94 0
29APR26 2.30 P 0.00 0.00 0.00 0.20 +0.02 53 0 218 0
29APR26 2.40 P 0.00 0.00 0.00 0.25 +0.02 53 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.31 +0.02 53 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.39 +0.03 56 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.46 +0.03 56 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.52 +0.01 53 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.60 +0.01 53 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.69 +0.02 55 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.77 +0.01 53 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.86 +0.01 53 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.95 +0.01 52 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.05 +0.01 56 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.14 +0.01 53 0 1 0
29APR26 3.60 P 0.00 0.00 0.00 1.24 +0.01 56 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.05 0.00 51 0 3 0
28MAY26 1.85 P 0.00 0.00 0.00 0.06 0.00 51 0 2 0
28MAY26 1.90 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.23 +0.02 52 0 201 0
28MAY26 2.40 P 0.00 0.00 0.00 0.28 +0.01 52 0 350 0
28MAY26 2.50 P 0.00 0.00 0.00 0.35 +0.02 54 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.42 +0.02 55 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.49 +0.02 55 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.57 +0.03 56 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.63 +0.01 53 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.71 +0.01 53 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.79 0.00 52 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.88 +0.01 53 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.97 +0.01 53 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.06 0.00 53 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 80 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 0.00 48 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 0.00 50 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 0.00 51 0 2 0
29JUN26 1.70 P 0.05 0.05 0.05 0.05 0.00 52 2 4 +2
29JUN26 1.75 P 0.00 0.00 0.00 0.06 0.00 52 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.07 0.00 51 0 14 0
29JUN26 1.85 P 0.09 0.09 0.09 0.09 +0.01 53 2 5 -2
29JUN26 1.90 P 0.00 0.00 0.00 0.10 +0.01 52 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.11 0.00 51 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.13 +0.01 52 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.17 +0.01 52 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.21 +0.01 52 0 7 0
29JUN26 2.30 P 0.00 0.00 0.00 0.26 +0.01 52 0 12 0
29JUN26 2.40 P 0.00 0.00 0.00 0.32 +0.01 53 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.38 +0.01 53 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.45 +0.02 54 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.53 +0.03 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.60 +0.02 56 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.68 +0.02 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.74 +0.01 53 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.82 0.00 53 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.90 0.00 52 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.99 0.00 53 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.08 0.00 54 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.17 0.00 54 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.26 0.00 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.35 0.00 52 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.45 0.00 54 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.54 0.00 52 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.64 +0.01 54 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.74 +0.01 56 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.04 0.00 51 0 26 0
29SEP26 1.50 P 0.00 0.00 0.00 0.05 0.00 52 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.06 0.00 52 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 +0.01 54 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.09 +0.01 54 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.10 +0.01 53 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.12 +0.01 54 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.13 +0.01 53 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.15 +0.01 54 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.17 +0.02 54 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.18 +0.01 53 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.20 +0.01 53 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.25 +0.01 54 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.29 0.00 53 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.35 +0.02 54 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.40 0.00 53 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.46 +0.01 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.52 0.00 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.59 0.00 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.66 0.00 53 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.73 -0.01 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.81 0.00 53 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.89 0.00 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.97 0.00 54 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.05 -0.01 53 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.13 -0.01 53 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.22 -0.01 54 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.30 -0.02 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.39 -0.01 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.48 -0.02 53 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.57 -0.02 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.67 -0.01 54 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.76 -0.02 53 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.85 -0.02 52 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.07 0.00 52 0 62 0
30DEC26 1.50 P 0.00 0.00 0.00 0.09 +0.01 54 0 10 0
30DEC26 1.55 P 0.00 0.00 0.00 0.10 +0.01 53 0 4 0
30DEC26 1.60 P 0.10 0.10 0.10 0.11 0.00 53 5 10 +5
30DEC26 1.65 P 0.00 0.00 0.00 0.13 +0.01 54 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 0.00 53 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 +0.01 53 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.18 +0.01 54 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.20 +0.01 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.22 +0.01 54 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.24 +0.01 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.26 +0.01 53 0 6 0
30DEC26 2.10 P 0.00 0.00 0.00 0.30 0.00 53 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.36 +0.02 54 0 5 0
30DEC26 2.30 P 0.40 0.40 0.40 0.41 +0.01 53 50 50 +50
30DEC26 2.40 P 0.00 0.00 0.00 0.47 +0.01 54 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.53 +0.01 54 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.59 0.00 53 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 0.66 0.00 54 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.72 -0.01 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 -0.01 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.87 -0.01 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.94 -0.02 53 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.02 -0.02 53 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.10 -0.02 53 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.18 -0.02 53 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.26 -0.02 53 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.35 -0.02 53 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.44 -0.02 54 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.52 -0.03 53 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.61 -0.03 53 0 0 0
TOTAL PUT 126 6,062 +64
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$ 123.60
26FEB26 72.50 C 0.00 0.00 0.00 51.22 +0.49 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 48.73 +0.50 62 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 46.23 +0.49 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 43.74 +0.50 57 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 41.24 +0.49 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 38.74 +0.49 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 36.25 +0.49 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 33.75 +0.49 0 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 31.26 +0.50 37 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 28.76 +0.40 0 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 26.27 +0.49 32 0 163 0
26FEB26 100.00 C 0.00 0.00 0.00 23.77 +0.49 0 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 21.28 +0.48 27 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 18.80 +0.47 27 0 203 0
26FEB26 107.50 C 0.00 0.00 0.00 16.35 +0.46 28 0 100 0
26FEB26 110.00 C 14.94 14.94 13.95 13.94 +0.76 28 40 98 -5
26FEB26 112.50 C 0.00 0.00 0.00 11.62 +0.38 28 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 9.43 +0.18 28 0 191 0
26FEB26 117.50 C 0.00 0.00 0.00 7.42 +0.47 28 0 125 0
26FEB26 120.00 C 6.45 6.45 6.45 5.47 +0.17 26 4 1,564 0
26FEB26 122.50 C 4.10 4.10 4.10 4.01 +0.10 27 15 253 0
26FEB26 125.00 C 3.72 3.72 2.96 2.85 0.00 28 63 270 -14
26FEB26 127.50 C 2.21 2.26 2.04 2.03 +0.01 29 98 217 -17
26FEB26 130.00 C 1.68 2.13 1.47 1.32 -0.01 28 47 555 +17
26FEB26 132.50 C 0.00 0.00 0.00 0.82 -0.02 28 0 100 0
26FEB26 135.00 C 1.02 1.02 0.79 0.49 -0.03 28 16 127 +16
26FEB26 137.50 C 0.00 0.00 0.00 0.28 -0.02 28 0 50 0
26FEB26 140.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 85 0
26FEB26 142.50 C 0.42 0.42 0.42 0.08 -0.02 28 1 116 +1
26FEB26 145.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 147.50 C 0.18 0.18 0.18 0.02 -0.01 28 10 10 +10
30MAR26 47.00 C 0.00 0.00 0.00 76.73 +0.50 75 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 75.73 +0.56 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 74.74 +0.50 85 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 73.74 +0.43 79 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 71.24 +0.49 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 68.75 +0.49 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 66.26 +0.50 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.77 +0.50 67 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 61.27 +0.49 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 58.78 +0.49 53 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 56.29 +0.50 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 53.79 +0.49 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 51.30 +0.49 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.81 +0.50 46 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 46.31 +0.49 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 43.82 +0.49 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 41.33 +0.49 37 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 38.83 +0.49 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 36.34 +0.58 0 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 33.85 +0.49 29 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 31.36 -0.21 29 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 28.88 +0.49 30 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 26.41 +0.49 30 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 23.96 +0.48 30 0 181 0
30MAR26 102.50 C 0.00 0.00 0.00 21.55 +0.47 30 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 19.20 +0.47 30 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 16.92 +0.95 30 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 14.74 +0.86 30 0 109 0
30MAR26 112.50 C 0.00 0.00 0.00 12.70 +0.78 30 0 682 0
30MAR26 115.00 C 0.00 0.00 0.00 10.79 +0.69 30 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 9.06 +0.35 30 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 7.27 +0.20 28 0 164 0
30MAR26 122.50 C 0.00 0.00 0.00 5.95 +0.18 29 0 70 0
30MAR26 125.00 C 5.06 5.06 5.06 4.81 +0.14 29 1 37 0
30MAR26 127.50 C 0.00 0.00 0.00 3.88 +0.05 29 0 35 0
30MAR26 130.00 C 0.00 0.00 0.00 3.17 +0.17 30 0 69 0
30MAR26 132.50 C 0.00 0.00 0.00 2.48 +0.16 30 0 17 0
30MAR26 135.00 C 0.00 0.00 0.00 1.89 +0.13 30 0 165 0
30MAR26 137.50 C 0.00 0.00 0.00 1.43 +0.11 30 0 57 0
30MAR26 140.00 C 1.40 1.40 1.40 1.08 +0.10 30 1 15 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.80 +0.08 30 0 18 0
30MAR26 145.00 C 1.15 1.15 0.97 0.58 +0.06 30 2 2 +1
30MAR26 147.50 C 0.00 0.00 0.00 0.41 +0.04 30 0 8 0
29APR26 72.50 C 0.00 0.00 0.00 51.30 -0.23 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.81 +0.41 41 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 46.31 +0.49 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.82 +0.49 34 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 41.33 +0.49 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 38.83 +0.49 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 36.34 +0.49 27 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 33.85 +0.49 27 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.38 -0.37 29 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 28.91 +0.48 28 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 26.47 -0.30 28 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 24.08 +0.11 28 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 21.75 -0.17 28 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 19.49 -0.12 28 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 17.33 +0.95 28 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 15.28 -0.01 28 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 13.37 +0.80 28 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 11.62 +0.40 28 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 9.70 +0.22 27 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 8.27 +0.20 27 0 79 0
29APR26 122.50 C 0.00 0.00 0.00 6.98 +0.11 27 0 45 0
29APR26 125.00 C 5.98 5.98 5.98 5.89 +0.09 28 15 40 +11
29APR26 127.50 C 0.00 0.00 0.00 4.97 +0.10 28 0 37 0
29APR26 130.00 C 4.20 4.30 4.20 4.21 +0.16 29 5 21 +5
29APR26 132.50 C 0.00 0.00 0.00 3.50 +0.22 29 0 11 0
29APR26 135.00 C 0.00 0.00 0.00 2.84 +0.17 29 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 2.27 +0.13 29 0 30 0
29APR26 140.00 C 0.00 0.00 0.00 1.82 +0.14 29 0 25 0
29APR26 142.50 C 0.00 0.00 0.00 1.44 +0.10 28 0 25 0
29APR26 145.00 C 0.00 0.00 0.00 1.09 +0.05 28 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 0.86 +0.06 28 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.65 -0.12 28 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.36 -0.22 28 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 22.13 -0.10 28 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 19.99 +0.38 28 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 17.97 +0.60 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 16.06 +0.56 28 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 14.26 +0.46 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 12.56 +0.81 28 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 11.04 +0.44 28 0 14 0
28MAY26 120.00 C 9.28 9.28 9.28 9.34 +0.26 27 15 15 +15
28MAY26 122.50 C 0.00 0.00 0.00 8.06 +0.12 27 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.96 +0.15 27 0 36 0
28MAY26 127.50 C 0.00 0.00 0.00 5.95 +0.11 27 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 5.14 +0.12 28 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 4.44 +0.19 28 0 0 0
28MAY26 135.00 C 3.85 4.00 3.85 3.79 +0.25 28 31 31 +31
28MAY26 137.50 C 0.00 0.00 0.00 3.19 +0.25 28 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 2.64 +0.21 28 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 2.18 +0.20 28 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 1.74 +0.16 28 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.42 +0.15 28 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 63.77 +0.50 48 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.27 +0.19 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.78 +0.49 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.29 +0.50 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.79 +0.13 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.30 -0.23 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.81 +0.41 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.31 +0.49 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.82 +0.49 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.33 +0.49 27 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 38.85 -0.08 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.39 -0.37 27 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 33.96 +0.60 27 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 31.57 -0.18 27 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 29.24 -0.34 27 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 26.96 +0.19 27 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 24.74 -0.29 27 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 22.62 -0.14 27 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 20.58 +0.48 27 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 18.62 +0.92 27 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 16.76 +0.67 27 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 15.03 +0.78 27 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 13.39 -0.08 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 11.88 +0.65 27 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 10.49 +0.55 27 0 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 9.18 +0.43 27 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 7.84 +0.10 26 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 6.90 +0.12 27 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 6.07 +0.14 27 0 1 0
29JUN26 132.50 C 5.45 5.54 5.43 5.20 +0.01 27 60 86 +55
29JUN26 135.00 C 0.00 0.00 0.00 4.59 +0.16 27 0 41 0
29JUN26 137.50 C 0.00 0.00 0.00 3.92 +0.12 27 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 3.22 +0.02 27 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.73 +0.01 27 0 45 0
29JUN26 145.00 C 0.00 0.00 0.00 2.29 +0.09 27 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.93 +0.07 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.40 -0.30 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.95 +0.29 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.52 -0.19 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.09 -0.13 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.68 -0.24 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.29 +0.54 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.91 +0.19 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.57 +0.25 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.26 +0.38 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.98 -0.22 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.78 +0.61 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.61 +0.63 27 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 28.50 +0.49 27 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 26.48 +0.57 27 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 24.49 +0.54 27 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 22.64 +0.70 27 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 20.81 +0.22 27 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 19.14 +0.33 27 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 17.48 +0.83 27 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 15.99 +0.92 27 0 37 0
29SEP26 117.50 C 0.00 0.00 0.00 14.51 +0.77 27 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 13.22 +1.22 27 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 11.92 +0.79 27 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 10.80 +0.84 27 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 9.70 +1.12 27 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 8.73 +0.68 27 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 7.82 +0.62 27 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 6.98 +0.56 27 100 107 +100
29SEP26 137.50 C 0.00 0.00 0.00 6.25 +0.60 27 100 104 +100
29SEP26 140.00 C 0.00 0.00 0.00 5.51 +0.52 27 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.94 +0.55 27 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 4.36 +0.54 27 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.85 +0.58 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.12 +0.41 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.76 +0.54 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.41 +0.49 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.09 +0.61 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.81 +0.83 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.54 +0.75 27 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 38.35 +1.05 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.17 +0.97 27 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 34.09 +1.07 27 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 32.02 +1.16 27 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 30.06 +1.30 27 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 28.11 +1.71 27 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 26.29 +1.69 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.48 +1.43 27 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 22.82 +1.51 27 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 21.17 +1.37 27 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 19.65 +1.60 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.18 +1.57 27 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 16.79 +1.54 27 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 15.50 +1.51 27 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 14.22 +1.46 27 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 13.12 +1.43 27 0 158 0
30DEC26 127.50 C 0.00 0.00 0.00 12.03 +1.42 27 0 12 0
30DEC26 130.00 C 0.00 0.00 0.00 11.00 +1.33 27 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 10.09 +1.31 27 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 9.19 +1.27 27 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 8.39 +1.19 27 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 7.43 +0.94 26 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 6.94 +1.10 27 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 6.32 +0.89 27 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 5.75 +0.89 27 0 3 0
TOTAL CALL 624 14,367 +325
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 127 0
26FEB26 97.50 P 0.07 0.07 0.07 0.01 0.00 36 9 147 +9
26FEB26 100.00 P 0.10 0.10 0.10 0.01 0.00 32 10 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 243 0
26FEB26 105.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 421 0
26FEB26 107.50 P 0.20 0.20 0.20 0.07 -0.04 28 10 275 -10
26FEB26 110.00 P 0.22 0.24 0.22 0.16 -0.07 28 11 258 +9
26FEB26 112.50 P 0.00 0.00 0.00 0.34 -0.11 28 0 388 0
26FEB26 115.00 P 0.55 0.73 0.54 0.65 -0.18 28 110 438 +6
26FEB26 117.50 P 0.97 1.17 0.95 1.16 -0.20 28 36 338 +33
26FEB26 120.00 P 1.51 1.95 1.51 1.90 -0.25 29 44 836 -1
26FEB26 122.50 P 2.60 2.88 2.38 2.93 -0.37 29 82 293 +1
26FEB26 125.00 P 3.49 4.29 3.49 4.25 -0.44 29 232 241 +122
26FEB26 127.50 P 0.00 0.00 0.00 5.86 -0.49 30 0 501 0
26FEB26 130.00 P 0.00 0.00 0.00 7.50 -0.51 28 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 9.52 -0.52 28 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 11.72 -0.88 28 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 14.04 -0.88 28 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 16.44 -0.80 28 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 18.90 -1.09 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 21.40 -0.50 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 23.90 -0.66 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 732 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,312 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 0.00 31 0 547 0
30MAR26 92.50 P 0.00 0.00 0.00 0.03 0.00 30 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 110 0
30MAR26 102.50 P 0.41 0.41 0.41 0.32 -0.03 30 10 117 +8
30MAR26 105.00 P 0.00 0.00 0.00 0.53 -0.03 30 0 167 0
30MAR26 107.50 P 0.00 0.00 0.00 0.81 -0.06 30 0 111 0
30MAR26 110.00 P 1.10 1.10 1.10 1.19 -0.10 30 15 245 +15
30MAR26 112.50 P 1.40 1.47 1.40 1.66 -0.11 29 7 114 +1
30MAR26 115.00 P 2.20 2.20 2.20 2.33 -0.14 29 1 57 0
30MAR26 117.50 P 2.82 2.82 2.82 3.19 -0.15 30 15 48 +11
30MAR26 120.00 P 3.96 3.96 3.88 4.23 -0.16 30 6 27 +2
30MAR26 122.50 P 5.00 5.00 5.00 5.48 -0.16 30 5 32 0
30MAR26 125.00 P 6.77 6.77 6.77 6.92 -0.18 31 1 1 +1
30MAR26 127.50 P 0.00 0.00 0.00 8.50 -0.17 31 0 0 0
30MAR26 130.00 P 9.10 9.10 9.10 9.93 -0.61 30 1 31 +1
30MAR26 132.50 P 0.00 0.00 0.00 11.75 -0.36 30 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 13.69 -0.79 30 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 15.75 -0.87 30 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 17.92 -0.94 30 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 20.15 -1.04 30 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 22.44 -1.13 30 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 24.79 -1.21 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.42 -0.03 28 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 0.64 -0.04 28 0 54 0
29APR26 105.00 P 0.00 0.00 0.00 0.96 -0.03 29 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 1.34 -0.07 28 0 67 0
29APR26 110.00 P 1.54 1.54 1.54 1.77 -0.14 28 15 200 0
29APR26 112.50 P 0.00 0.00 0.00 2.38 -0.11 28 0 45 0
29APR26 115.00 P 0.00 0.00 0.00 3.14 -0.11 28 0 116 0
29APR26 117.50 P 0.00 0.00 0.00 4.05 -0.17 28 0 38 0
29APR26 120.00 P 4.83 4.83 4.77 5.14 -0.14 28 3 35 0
29APR26 122.50 P 0.00 0.00 0.00 6.39 -0.16 29 0 3 0
29APR26 125.00 P 0.00 0.00 0.00 7.83 -0.01 29 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 9.43 -0.05 29 0 30 0
29APR26 130.00 P 0.00 0.00 0.00 11.08 -0.26 30 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 12.52 -0.67 28 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 14.40 -0.77 28 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 16.36 -0.26 28 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.43 -0.93 28 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 20.59 -0.60 28 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 22.80 -0.77 28 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 25.08 -1.19 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 1.02 0.00 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 1.39 -0.04 28 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 1.81 -0.10 28 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 2.38 -0.08 28 0 1 0
28MAY26 112.50 P 0.00 0.00 0.00 3.05 -0.11 28 0 15 0
28MAY26 115.00 P 3.60 3.60 3.60 3.84 -0.03 27 4 4 +4
28MAY26 117.50 P 4.37 4.37 4.37 4.80 -0.02 27 15 15 +15
28MAY26 120.00 P 5.40 5.40 5.40 5.90 -0.15 28 15 15 +15
28MAY26 122.50 P 6.58 6.58 6.58 7.15 -0.16 28 15 15 +1
28MAY26 125.00 P 0.00 0.00 0.00 8.56 -0.09 28 0 0 0
28MAY26 127.50 P 9.47 9.47 9.47 10.13 -0.18 28 15 15 +15
28MAY26 130.00 P 0.00 0.00 0.00 11.57 -0.52 28 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 13.29 -0.62 28 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 15.07 -0.72 28 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 17.00 -0.78 28 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 18.99 -0.37 28 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 21.07 -0.12 28 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 23.22 -0.35 28 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 25.43 -0.84 28 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 0.00 27 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 0.00 28 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 0.00 27 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.34 -0.02 27 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.50 -0.03 27 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.71 -0.05 27 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.98 -0.06 27 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 1.33 -0.06 27 0 20 0
29JUN26 105.00 P 1.71 1.71 1.71 1.77 -0.10 27 1 31 +1
29JUN26 107.50 P 0.00 0.00 0.00 2.29 -0.05 27 0 16 0
29JUN26 110.00 P 0.00 0.00 0.00 2.91 -0.05 27 0 10 0
29JUN26 112.50 P 0.00 0.00 0.00 3.56 -0.19 27 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 4.37 -0.24 26 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 5.37 -0.24 27 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 6.52 -0.24 27 0 39 0
29JUN26 122.50 P 7.49 7.72 7.49 7.81 -0.24 27 43 57 +43
29JUN26 125.00 P 0.00 0.00 0.00 9.13 -0.35 27 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 10.56 -0.36 27 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 12.14 +0.05 27 0 10 0
29JUN26 132.50 P 0.00 0.00 0.00 13.80 -0.71 27 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 15.57 -0.70 27 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 17.44 -0.75 27 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 19.38 -0.81 27 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 21.42 -0.50 27 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 23.52 -1.07 27 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 25.69 -1.18 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 +0.03 27 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.18 +0.05 27 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.26 +0.06 27 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.37 +0.08 27 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.52 +0.12 27 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.70 +0.13 27 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 0.95 +0.16 27 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 1.24 +0.20 27 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.59 +0.21 27 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 2.03 +0.26 27 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 2.51 +0.27 27 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 3.12 +0.22 27 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 3.65 +0.21 27 0 23 0
29SEP26 110.00 P 3.90 3.90 3.90 4.42 +0.30 27 5 32 +5
29SEP26 112.50 P 0.00 0.00 0.00 5.21 +0.26 26 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 6.35 +0.47 27 0 47 0
29SEP26 117.50 P 0.00 0.00 0.00 7.36 +0.43 27 0 26 0
29SEP26 120.00 P 0.00 0.00 0.00 8.54 +0.47 27 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 9.73 +0.39 27 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 11.10 +0.33 27 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 12.50 +0.11 27 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 14.03 +0.08 27 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 15.62 -0.16 27 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 17.30 -0.27 27 100 100 +100
29SEP26 137.50 P 0.00 0.00 0.00 19.07 -0.34 27 100 100 +100
29SEP26 140.00 P 0.00 0.00 0.00 20.87 -0.48 27 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 22.81 -0.55 27 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 24.78 -0.06 27 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 26.81 -0.78 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.15 +0.05 27 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.22 +0.08 27 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.31 +0.09 27 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.43 +0.12 27 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.58 +0.15 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.76 +0.17 27 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.01 +0.22 27 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 1.28 +0.25 27 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 1.63 +0.29 27 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 2.01 +0.33 27 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 2.49 +0.37 27 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 3.00 +0.41 27 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 3.62 +0.44 27 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 4.27 +0.36 27 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 5.06 +0.37 27 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 5.86 +0.36 27 0 10 0
30DEC26 112.50 P 0.00 0.00 0.00 6.81 +0.36 27 0 1 0
30DEC26 115.00 P 0.00 0.00 0.00 7.80 +0.35 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 8.89 +0.33 27 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 10.07 +0.30 27 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 11.27 +0.24 27 0 115 0
30DEC26 125.00 P 0.00 0.00 0.00 12.65 +0.21 27 0 115 0
30DEC26 127.50 P 0.00 0.00 0.00 14.04 +0.17 27 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 15.51 +0.06 27 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 17.10 +0.02 27 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 18.71 -0.05 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.42 -0.17 27 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.20 -0.23 27 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.01 -0.35 27 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.91 -0.47 27 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.88 -0.54 27 0 0 0
TOTAL PUT 936 14,645 +507
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$ 3.55
26FEB26 2.00 C 0.00 0.00 0.00 1.55 +0.09 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.45 +0.08 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.25 +0.09 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.05 +0.09 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.96 +0.09 67 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.86 +0.09 59 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.76 +0.08 52 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.66 +0.08 45 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.57 +0.08 49 0 3 0
26FEB26 3.10 C 0.57 0.57 0.57 0.49 +0.08 54 6 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.41 +0.09 54 0 145 0
26FEB26 3.30 C 0.00 0.00 0.00 0.33 +0.08 51 0 274 0
26FEB26 3.40 C 0.22 0.29 0.22 0.28 +0.08 56 15 374 0
26FEB26 3.50 C 0.20 0.25 0.20 0.20 +0.05 49 33 624 -2
26FEB26 3.60 C 0.15 0.18 0.14 0.17 +0.06 54 52 249 +26
26FEB26 3.70 C 0.14 0.16 0.12 0.12 +0.03 51 133 273 +52
26FEB26 3.80 C 0.06 0.12 0.06 0.10 +0.04 55 78 667 +34
26FEB26 3.90 C 0.05 0.10 0.05 0.07 +0.03 53 40 382 +21
26FEB26 4.00 C 0.05 0.07 0.05 0.05 +0.02 53 39 1,345 +15
26FEB26 4.10 C 0.05 0.05 0.04 0.04 +0.02 55 21 732 0
26FEB26 4.20 C 0.00 0.00 0.00 0.03 +0.02 56 0 90 0
26FEB26 4.30 C 0.02 0.02 0.02 0.02 +0.01 55 30 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.86 +0.09 83 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.81 +0.07 80 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.76 +0.07 76 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.71 +0.09 72 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.66 +0.08 69 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.61 +0.09 65 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.56 +0.09 62 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.46 +0.09 55 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.36 +0.09 48 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.26 +0.09 41 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.17 +0.10 58 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.07 +0.09 52 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.98 +0.08 55 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.88 +0.08 49 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.80 +0.07 53 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.71 +0.08 51 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.63 +0.07 51 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.56 +0.07 52 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.49 +0.06 52 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.42 +0.07 51 0 333 0
30MAR26 3.40 C 0.00 0.00 0.00 0.36 +0.05 50 0 362 0
30MAR26 3.50 C 0.31 0.35 0.31 0.32 +0.07 53 275 439 +119
30MAR26 3.60 C 0.19 0.30 0.19 0.27 +0.05 52 36 212 +3
30MAR26 3.70 C 0.25 0.27 0.25 0.23 +0.05 52 45 215 -25
30MAR26 3.80 C 0.16 0.21 0.16 0.19 +0.04 52 43 330 +40
30MAR26 3.90 C 0.15 0.19 0.15 0.16 +0.03 52 14 291 +10
30MAR26 4.00 C 0.14 0.16 0.14 0.14 +0.04 53 26 316 0
30MAR26 4.10 C 0.00 0.00 0.00 0.11 +0.02 52 0 167 0
30MAR26 4.20 C 0.10 0.10 0.10 0.09 +0.02 52 2 70 +2
30MAR26 4.30 C 0.00 0.00 0.00 0.08 +0.02 53 0 116 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 +0.01 52 0 31 0
30MAR26 4.50 C 0.06 0.06 0.06 0.05 +0.01 52 5 15 +5
30MAR26 4.60 C 0.00 0.00 0.00 0.04 +0.01 52 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
30MAR26 4.90 C 0.03 0.03 0.03 0.01 0.00 45 3 80 +3
29APR26 2.10 C 0.00 0.00 0.00 1.47 +0.07 55 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.37 +0.09 50 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.27 +0.09 45 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.18 +0.09 50 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.09 +0.09 51 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.00 +0.09 50 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.91 +0.08 49 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.83 +0.08 50 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.75 +0.08 50 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.68 +0.08 51 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.61 +0.07 50 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.54 +0.07 50 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.48 +0.06 50 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.42 +0.05 49 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.37 +0.06 49 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.33 +0.06 50 0 15 0
29APR26 3.70 C 0.00 0.00 0.00 0.30 +0.06 52 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.26 +0.05 51 0 57 0
29APR26 3.90 C 0.25 0.25 0.25 0.22 +0.04 50 5 31 +5
29APR26 4.00 C 0.00 0.00 0.00 0.19 +0.04 50 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.17 +0.04 51 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.15 +0.04 52 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.13 +0.03 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.11 +0.03 51 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.11 +0.07 50 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 1.02 +0.07 48 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.94 +0.07 49 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.86 +0.07 49 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.79 +0.07 50 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.72 +0.07 50 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.65 +0.08 49 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.59 +0.07 49 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.53 +0.06 49 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.47 +0.06 48 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.43 +0.06 50 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.39 +0.07 50 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.35 +0.06 50 0 10 0
28MAY26 3.80 C 0.00 0.00 0.00 0.31 +0.05 50 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.28 +0.05 51 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.24 +0.04 49 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.22 +0.05 51 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.19 +0.04 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.87 +0.08 56 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.82 +0.08 53 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.77 +0.07 51 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.72 +0.07 48 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.67 +0.07 45 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.62 +0.07 42 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.58 +0.08 52 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.48 +0.07 48 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.39 +0.08 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.30 +0.07 50 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.21 +0.07 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.13 +0.08 50 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 1.04 +0.07 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.97 +0.08 50 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.89 +0.07 49 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.82 +0.07 49 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.75 +0.07 49 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.69 +0.08 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.63 +0.08 49 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.57 +0.07 49 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.52 +0.07 49 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.47 +0.05 49 0 41 0
29JUN26 3.60 C 0.43 0.47 0.43 0.43 +0.06 49 3 41 +2
29JUN26 3.70 C 0.00 0.00 0.00 0.39 +0.06 49 0 25 0
29JUN26 3.80 C 0.34 0.34 0.34 0.35 +0.05 49 10 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.32 +0.04 50 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.28 +0.03 49 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.26 +0.05 50 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 +0.04 49 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.21 +0.03 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.19 +0.03 50 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 +0.02 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 +0.02 49 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 +0.01 48 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.60 +0.08 49 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.51 +0.08 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.43 +0.09 50 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.35 +0.09 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.27 +0.09 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.19 +0.09 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.12 +0.10 49 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 1.05 +0.10 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.98 +0.09 49 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 +0.10 49 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.86 +0.10 50 0 0 0
29SEP26 3.10 C 0.81 0.81 0.81 0.80 +0.10 49 10 5 -5
29SEP26 3.20 C 0.00 0.00 0.00 0.75 +0.10 50 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 +0.07 49 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.65 +0.09 49 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 +0.08 49 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 +0.08 49 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 +0.07 49 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 +0.06 49 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 +0.06 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 +0.06 49 0 125 0
29SEP26 4.10 C 0.00 0.00 0.00 0.38 +0.06 49 0 3 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 +0.04 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 +0.04 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 +0.03 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 +0.03 49 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 +0.03 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 +0.03 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 +0.02 49 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.64 +0.10 49 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.56 +0.11 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.48 +0.11 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.41 +0.12 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.33 +0.11 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.26 +0.11 49 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.19 +0.11 49 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.13 +0.11 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.07 +0.11 49 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 1.01 +0.11 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.95 +0.10 49 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.90 +0.10 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.85 +0.10 50 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 +0.09 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 +0.08 49 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.71 +0.08 49 0 8 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 +0.08 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.63 +0.08 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 +0.07 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.56 +0.07 50 0 0 0
30DEC26 4.00 C 0.56 0.56 0.56 0.52 +0.06 49 32 33 +20
30DEC26 4.10 C 0.00 0.00 0.00 0.49 +0.06 49 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 +0.06 49 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 +0.05 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 +0.05 49 0 0 0
30DEC26 4.50 C 0.38 0.38 0.38 0.39 +0.05 49 20 20 +20
TOTAL CALL 976 13,281 +345
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 139 0
26FEB26 2.90 P 0.02 0.02 0.02 0.01 -0.01 52 36 162 -36
26FEB26 3.00 P 0.02 0.02 0.02 0.02 -0.01 53 17 1,040 0
26FEB26 3.10 P 0.04 0.04 0.03 0.03 -0.01 51 36 192 +10
26FEB26 3.20 P 0.05 0.05 0.05 0.05 -0.02 52 20 301 -3
26FEB26 3.30 P 0.07 0.07 0.06 0.07 -0.02 50 70 192 -19
26FEB26 3.40 P 0.11 0.11 0.07 0.11 -0.03 51 26 123 +25
26FEB26 3.50 P 0.16 0.16 0.11 0.15 -0.04 51 6 66 -1
26FEB26 3.60 P 0.00 0.00 0.00 0.20 -0.05 50 0 7 0
26FEB26 3.70 P 0.00 0.00 0.00 0.27 -0.05 53 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.34 -0.06 53 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.41 -0.06 52 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.49 -0.08 51 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.58 -0.09 53 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.67 -0.10 53 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.76 -0.11 51 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.86 -0.11 56 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.95 -0.12 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.05 -0.12 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.15 -0.11 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.25 -0.11 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.35 -0.11 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 97 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 87 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 72 0
30MAR26 2.10 P 0.01 0.01 0.01 0.01 0.00 74 150 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 285 0
30MAR26 2.60 P 0.02 0.02 0.02 0.01 -0.01 48 104 193 -49
30MAR26 2.70 P 0.03 0.03 0.03 0.02 -0.01 50 7 370 -7
30MAR26 2.80 P 0.00 0.00 0.00 0.03 -0.02 49 0 202 0
30MAR26 2.90 P 0.04 0.04 0.04 0.04 -0.02 48 10 959 0
30MAR26 3.00 P 0.06 0.07 0.06 0.07 -0.02 51 15 413 -5
30MAR26 3.10 P 0.08 0.08 0.08 0.09 -0.02 50 5 147 -5
30MAR26 3.20 P 0.10 0.10 0.10 0.12 -0.03 50 20 146 +20
30MAR26 3.30 P 0.15 0.15 0.15 0.16 -0.02 51 1 55 0
30MAR26 3.40 P 0.17 0.17 0.17 0.20 -0.03 51 12 1,602 0
30MAR26 3.50 P 0.23 0.24 0.23 0.24 -0.05 50 4 18 +2
30MAR26 3.60 P 0.00 0.00 0.00 0.30 -0.05 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.37 -0.03 53 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.43 -0.05 52 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.51 -0.04 55 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.57 -0.07 52 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.64 -0.06 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.73 -0.06 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.81 -0.10 52 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.90 -0.10 53 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.98 -0.09 50 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.08 -0.09 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.17 -0.09 52 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.26 -0.10 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.36 -0.11 52 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.04 0.00 53 0 7 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 -0.01 51 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.07 0.00 52 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29APR26 3.00 P 0.10 0.10 0.10 0.10 -0.02 48 11 64 +1
29APR26 3.10 P 0.12 0.12 0.12 0.13 -0.03 48 5 243 0
29APR26 3.20 P 0.14 0.14 0.14 0.17 -0.02 50 2 236 +2
29APR26 3.30 P 0.00 0.00 0.00 0.21 -0.03 50 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.25 -0.04 49 0 40 0
29APR26 3.50 P 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.36 -0.04 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.43 -0.03 52 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.48 -0.04 50 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.55 -0.03 51 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.62 -0.07 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.69 -0.07 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.77 -0.08 50 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.85 -0.09 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.93 -0.10 50 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.02 -0.08 51 0 5 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.11 -0.01 49 0 20 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 5 0
28MAY26 3.10 P 0.00 0.00 0.00 0.17 -0.02 48 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 -0.02 49 0 400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.29 -0.03 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.35 -0.02 49 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.39 -0.04 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.46 -0.04 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.52 -0.05 49 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.59 -0.04 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.66 -0.06 49 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.73 -0.07 49 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.80 -0.07 48 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.88 -0.08 49 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.96 -0.08 49 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 -0.01 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 -0.01 48 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.01 48 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 0.00 49 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.01 50 0 111 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 -0.01 50 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 -0.02 49 0 69 0
29JUN26 2.90 P 0.16 0.16 0.16 0.15 -0.02 49 5 98 0
29JUN26 3.00 P 0.00 0.00 0.00 0.18 -0.02 49 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 -0.02 49 0 7,840 0
29JUN26 3.20 P 0.00 0.00 0.00 0.26 -0.03 49 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.30 -0.03 49 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.35 -0.03 49 0 25 0
29JUN26 3.50 P 0.39 0.39 0.39 0.40 -0.04 49 1 35 -1
29JUN26 3.60 P 0.00 0.00 0.00 0.46 -0.04 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.52 -0.04 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.58 -0.05 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.64 -0.06 49 0 5 0
29JUN26 4.00 P 0.67 0.69 0.67 0.71 -0.06 49 4 29 +4
29JUN26 4.10 P 0.00 0.00 0.00 0.78 -0.08 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.86 -0.07 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.93 -0.09 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.01 -0.09 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.09 -0.10 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.17 -0.10 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.26 -0.09 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.34 -0.10 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.43 -0.09 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 -0.01 50 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 -0.01 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 -0.01 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 -0.01 50 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 -0.01 49 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 -0.01 49 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 -0.02 49 0 35 0
29SEP26 2.90 P 0.23 0.23 0.23 0.24 -0.01 49 1 154 +1
29SEP26 3.00 P 0.00 0.00 0.00 0.27 -0.03 49 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.32 -0.02 49 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.36 -0.03 49 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 -0.03 49 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 -0.03 49 0 29 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 -0.04 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.57 -0.04 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.63 -0.04 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 -0.05 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 -0.06 49 0 0 0
29SEP26 4.00 P 0.82 0.82 0.81 0.82 -0.06 49 3 43 +3
29SEP26 4.10 P 0.00 0.00 0.00 0.89 -0.06 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 -0.07 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.03 -0.08 49 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 -0.08 49 0 85 0
29SEP26 4.50 P 1.22 1.22 1.20 1.18 -0.09 49 5 13 -3
29SEP26 4.60 P 0.00 0.00 0.00 1.26 -0.09 49 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.34 -0.09 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 -0.10 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.51 -0.10 50 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 -0.01 50 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 -0.01 50 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.12 -0.01 49 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 -0.01 49 0 120 0
30DEC26 2.50 P 0.15 0.15 0.15 0.17 -0.01 49 100 203 +100
30DEC26 2.60 P 0.18 0.18 0.18 0.20 -0.01 49 100 165 +100
30DEC26 2.70 P 0.00 0.00 0.00 0.23 -0.02 49 0 80 0
30DEC26 2.80 P 0.00 0.00 0.00 0.27 -0.02 49 0 232 0
30DEC26 2.90 P 0.00 0.00 0.00 0.31 -0.02 49 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.35 -0.02 49 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 -0.03 49 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.44 -0.04 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 -0.04 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.54 -0.04 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.60 -0.04 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 -0.05 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 -0.05 49 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.78 -0.05 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 -0.06 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 -0.06 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.98 -0.06 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 -0.08 49 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.12 -0.07 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.19 -0.08 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.26 -0.09 49 0 0 0
TOTAL PUT 776 23,132 +139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 62.70
26FEB26 45.00 C 0.00 0.00 0.00 17.78 +0.90 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.78 +0.90 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.78 +0.95 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.78 +0.87 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.78 +0.94 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.79 +0.88 34 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.30 +0.79 30 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.85 +0.83 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.54 +0.70 29 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 3.58 +0.61 30 0 261 0
26FEB26 62.50 C 0.00 0.00 0.00 1.99 +0.37 29 0 39 0
26FEB26 65.00 C 1.00 1.11 1.00 0.98 +0.20 30 95 196 +83
26FEB26 67.50 C 0.36 0.52 0.36 0.42 +0.09 30 22 128 -21
26FEB26 70.00 C 0.00 0.00 0.00 0.16 +0.04 30 0 110 0
26FEB26 72.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 0.00 31 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.85 +0.94 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.86 +0.97 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.86 +0.90 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.87 +0.85 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.87 +1.11 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.88 +0.89 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.88 +0.86 28 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.89 +0.85 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.90 +0.70 34 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.92 +0.87 35 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.93 +0.80 34 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.96 +0.77 34 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.99 +0.82 34 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.04 +0.91 34 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.73 +0.74 34 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.57 +0.54 34 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.63 +0.63 34 0 70 0
30MAR26 60.00 C 0.00 0.00 0.00 4.98 +0.55 35 0 189 0
30MAR26 62.50 C 0.00 0.00 0.00 3.55 +0.42 34 0 178 0
30MAR26 65.00 C 0.00 0.00 0.00 2.52 +0.34 35 0 69 0
30MAR26 67.50 C 0.00 0.00 0.00 1.72 +0.27 35 0 129 0
30MAR26 70.00 C 1.03 1.03 0.98 1.11 +0.18 35 96 113 +86
30MAR26 72.50 C 0.00 0.00 0.00 0.70 +0.13 35 0 219 0
30MAR26 75.00 C 0.42 0.42 0.42 0.42 +0.08 35 20 129 +16
30MAR26 77.50 C 0.00 0.00 0.00 0.25 +0.05 35 0 55 0
30MAR26 80.00 C 0.00 0.00 0.00 0.14 +0.03 34 0 74 0
30MAR26 82.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 0.00 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.07 +0.82 35 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.11 +0.76 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.16 +0.78 35 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.23 +0.86 35 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.31 +0.74 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.40 +0.75 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.24 +0.72 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.25 +0.71 35 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.46 +0.63 35 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 5.90 +0.57 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 4.56 +0.42 35 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.44 +0.32 35 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 2.62 +0.32 36 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.94 +0.28 36 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.39 +0.22 36 0 53 0
29APR26 75.00 C 0.99 1.00 0.99 0.98 +0.16 35 30 130 +30
29APR26 77.50 C 0.00 0.00 0.00 0.68 +0.12 35 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.47 +0.09 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.31 +0.06 35 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.32 +0.72 34 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.40 +0.74 34 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.49 +0.47 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.61 +0.80 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.74 +0.72 35 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.66 +0.71 34 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.76 +0.68 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.04 +0.53 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.56 +0.51 35 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 5.19 +0.38 34 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 4.09 +0.30 34 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 3.25 +0.33 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.53 +0.31 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 1.92 +0.25 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.44 +0.20 35 0 0 0
28MAY26 77.50 C 1.31 1.31 1.31 1.07 +0.16 35 15 30 +15
28MAY26 80.00 C 0.00 0.00 0.00 0.78 +0.12 35 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 0.55 +0.07 34 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.40 +0.06 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.28 +0.04 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.16 +0.67 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.20 +0.69 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.25 +0.59 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.31 +0.73 35 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.38 +0.70 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.47 +0.66 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.57 +0.55 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.70 +0.75 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.84 +0.64 34 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.81 +0.51 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.95 +0.54 34 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.28 +0.55 35 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 6.81 +0.32 35 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 5.53 +0.31 35 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 4.44 +0.23 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.52 +0.17 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.75 +0.13 34 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.16 +0.13 35 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 1.68 +0.11 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.28 +0.06 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.97 +0.05 35 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.74 +0.07 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.56 +0.05 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.41 +0.03 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.31 +0.02 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.45 +0.69 34 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.57 +0.63 34 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.69 +0.68 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.85 +0.72 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.02 +0.44 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.20 +0.21 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.44 +0.80 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.60 +0.31 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.91 +0.48 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.41 +0.40 35 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 8.09 +0.30 35 0 122 0
29SEP26 62.50 C 0.00 0.00 0.00 6.90 +0.17 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.84 +0.07 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.96 +0.02 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.19 -0.04 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.49 -0.11 35 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 2.94 -0.15 35 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 2.44 -0.25 35 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.04 -0.26 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.69 -0.19 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.39 -0.21 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.15 -0.18 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.94 -0.19 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.78 -0.15 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.64 -0.15 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.02 +0.73 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.23 +0.75 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.43 +0.82 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.69 +0.72 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.96 +0.61 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.23 +0.70 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.58 +0.72 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.05 +0.68 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.64 +0.55 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.40 +0.46 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.27 +0.38 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.23 +0.31 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.34 +0.24 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.49 +0.13 35 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 4.82 +0.09 35 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.15 -0.03 35 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.63 -0.04 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.11 -0.15 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.71 -0.08 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.32 -0.09 35 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.01 -0.09 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.73 -0.09 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.48 -0.09 35 0 1,000 0
TOTAL CALL 278 8,090 +209
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 99 0
26FEB26 55.00 P 0.13 0.13 0.13 0.06 -0.07 29 3 92 -3
26FEB26 57.50 P 0.44 0.44 0.44 0.25 -0.19 30 2 207 0
26FEB26 60.00 P 0.90 0.93 0.73 0.75 -0.36 30 30 403 +11
26FEB26 62.50 P 1.96 1.96 1.96 1.69 -0.55 29 1 180 +1
26FEB26 65.00 P 0.00 0.00 0.00 3.18 -0.76 29 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 5.15 -0.88 30 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 7.38 -0.92 29 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.80 -0.95 0 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 12.30 -0.95 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.80 -0.95 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.30 -0.95 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.80 -0.95 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.30 -0.95 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.80 -0.98 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.30 -0.98 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.80 -0.95 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.30 -0.95 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 165 0
30MAR26 52.50 P 0.45 0.45 0.45 0.32 -0.09 35 15 155 0
30MAR26 55.00 P 0.77 0.77 0.74 0.66 -0.18 35 30 362 +30
30MAR26 57.50 P 1.15 1.15 1.15 1.21 -0.22 35 10 192 -10
30MAR26 60.00 P 2.27 2.27 1.95 2.01 -0.37 34 12 186 -10
30MAR26 62.50 P 0.00 0.00 0.00 3.15 -0.45 35 0 234 0
30MAR26 65.00 P 4.74 4.74 4.74 4.63 -0.54 35 15 75 +15
30MAR26 67.50 P 0.00 0.00 0.00 6.24 -0.89 34 0 35 0
30MAR26 70.00 P 0.00 0.00 0.00 8.15 -0.82 34 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 10.27 -0.85 34 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.52 -0.91 34 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.88 -0.92 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.32 -0.93 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.80 -0.95 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.30 -0.95 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.80 -0.98 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.30 -0.98 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.80 -1.24 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.30 -0.95 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.16 -0.04 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.22 -0.05 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.30 -0.06 35 0 0 0
29APR26 50.00 P 0.49 0.49 0.49 0.39 -0.08 35 15 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.72 -0.13 35 0 31 0
29APR26 55.00 P 0.00 0.00 0.00 1.20 -0.21 35 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 1.86 -0.30 35 0 3 0
29APR26 60.00 P 3.19 3.19 2.79 2.79 -0.32 35 60 201 +30
29APR26 62.50 P 3.91 3.91 3.79 3.98 -0.36 35 30 384 +30
29APR26 65.00 P 0.00 0.00 0.00 5.40 -0.41 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 6.99 -0.74 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.81 -0.74 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.80 -0.83 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.92 -0.90 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.15 -0.94 35 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.47 -1.31 35 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.86 -1.01 35 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.31 -1.00 35 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.80 -0.98 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.22 -0.06 35 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.29 -0.06 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.38 -0.08 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.50 -0.08 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.62 -0.11 35 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 1.05 -0.14 35 0 4 0
28MAY26 55.00 P 0.00 0.00 0.00 1.59 -0.23 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 2.34 -0.28 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 3.32 -0.31 34 0 100 0
28MAY26 62.50 P 4.73 4.73 4.73 4.54 -0.32 35 8 114 +8
28MAY26 65.00 P 0.00 0.00 0.00 5.93 -0.48 35 0 6 0
28MAY26 67.50 P 0.00 0.00 0.00 7.49 -0.67 35 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.25 -0.79 34 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.18 -0.85 35 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.23 -0.90 35 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.39 -0.96 35 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.65 -1.33 35 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.97 -0.96 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.37 -1.00 34 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.82 -0.99 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 -0.05 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 -0.08 34 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 -0.08 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.37 -0.12 34 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.48 -0.12 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.59 -0.16 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.73 -0.17 34 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.88 -0.21 34 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.07 -0.18 34 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.64 -0.21 35 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.38 -0.28 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.31 -0.33 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 4.42 -0.39 35 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 5.72 -0.45 35 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 7.20 -0.51 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.83 -0.63 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.61 -0.69 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.53 -0.73 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.57 -0.83 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.68 -0.88 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.87 -0.62 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.13 -0.82 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.44 -1.00 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.78 -0.99 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.16 -0.90 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.57 -0.85 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.99 -0.78 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.75 -0.33 35 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.90 -0.37 34 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.05 -0.42 34 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.25 -0.48 35 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.45 -0.55 35 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.66 -0.61 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.93 -0.62 35 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.64 -0.77 34 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 3.50 -0.91 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 4.53 -1.02 35 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 5.72 -1.11 35 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.04 -1.24 35 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.48 -1.35 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.10 -1.41 35 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 11.82 -1.51 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.62 -1.58 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.57 -1.63 35 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.57 -1.71 35 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.66 -1.72 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.82 -1.76 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.03 -1.85 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.29 -1.84 35 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.58 -1.78 35 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.92 -1.56 35 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.27 -1.62 34 0 0 0
30DEC26 45.00 P 1.93 1.93 1.93 1.44 -0.33 35 5 516 0
30DEC26 46.00 P 0.00 0.00 0.00 1.64 -0.36 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.85 -0.49 34 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.12 -0.50 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.39 -0.52 35 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 2.66 -0.60 35 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.49 -0.66 35 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.44 -0.78 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.50 -0.91 35 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 6.73 -0.96 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.07 -1.08 35 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.51 -1.17 35 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.10 -1.26 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.75 -1.36 35 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 14.55 -1.43 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.39 -1.52 35 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.36 -1.59 35 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.35 -1.67 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.46 -1.73 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.58 -1.80 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.79 -1.75 35 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.02 -1.89 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.29 -1.64 35 0 0 0
TOTAL PUT 236 7,997 +102
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$ 68.75
06FEB26 49.00 C 0.00 0.00 0.00 19.86 - 236 0 0 -
06FEB26 50.00 C 0.00 0.00 0.00 18.86 -1.70 224 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 16.37 -1.69 197 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 13.87 -1.69 168 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 11.37 -1.70 139 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 8.88 -1.70 113 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 6.39 -1.71 87 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 3.90 -1.77 59 0 0 0
06FEB26 67.50 C 1.58 2.28 1.58 1.93 -1.30 59 30 16 +16
06FEB26 70.00 C 0.88 1.00 0.50 0.71 -0.93 60 194 70 +46
06FEB26 72.50 C 0.29 0.32 0.16 0.18 -0.43 60 111 177 +77
06FEB26 75.00 C 0.13 0.13 0.06 0.03 -0.14 59 57 354 -3
06FEB26 77.50 C 0.03 0.05 0.03 0.01 -0.03 67 24 176 +4
06FEB26 80.00 C 0.03 0.03 0.03 0.01 0.00 82 1 267 0
06FEB26 82.50 C 0.03 0.03 0.03 0.01 0.00 97 1 102 0
06FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 111 0 127 0
06FEB26 87.50 C 0.02 0.02 0.02 0.01 0.00 124 1 36 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 137 0 40 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 149 0 5 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 172 0 11 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 19.86 - 106 0 0 -
13FEB26 50.00 C 0.00 0.00 0.00 18.86 -1.88 100 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 16.37 -1.86 88 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 13.87 -1.81 75 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 11.37 -1.83 62 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 8.93 -1.81 55 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 6.68 -1.69 55 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 4.73 -1.42 56 0 0 0
13FEB26 67.50 C 2.83 2.90 2.83 3.16 -1.12 57 20 20 +20
13FEB26 70.00 C 2.19 2.19 1.70 1.91 -0.96 56 119 66 +11
13FEB26 72.50 C 1.14 1.32 0.94 1.06 -0.69 56 18 28 +6
13FEB26 75.00 C 0.72 0.75 0.59 0.54 -0.45 55 86 68 +23
13FEB26 77.50 C 0.38 0.45 0.35 0.26 -0.26 56 10 58 +4
13FEB26 80.00 C 0.25 0.25 0.21 0.11 -0.15 55 23 41 +21
13FEB26 82.50 C 0.14 0.14 0.14 0.05 -0.07 56 3 7 0
13FEB26 85.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 1 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 1 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.83 -1.91 52 0 88 0
26FEB26 47.00 C 0.00 0.00 0.00 21.83 -2.01 0 0 65 0
26FEB26 48.00 C 0.00 0.00 0.00 20.83 -1.90 0 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 19.86 -1.81 58 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.86 -2.02 55 0 113 0
26FEB26 52.50 C 0.00 0.00 0.00 16.37 -1.94 49 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 13.90 -1.79 45 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 11.51 -1.86 45 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 9.23 -1.72 45 0 3 0
26FEB26 62.50 C 6.68 6.68 6.68 7.11 -1.59 44 20 24 +20
26FEB26 65.00 C 0.00 0.00 0.00 5.23 -1.37 44 0 74 0
26FEB26 67.50 C 3.48 3.93 3.48 3.79 -1.11 45 15 547 -1
26FEB26 70.00 C 2.74 2.83 2.35 2.64 -0.94 46 29 286 +10
26FEB26 72.50 C 1.75 1.95 1.50 1.72 -0.71 46 26 306 +5
26FEB26 75.00 C 1.30 1.40 1.01 1.06 -0.53 46 85 301 +22
26FEB26 77.50 C 0.86 0.93 0.74 0.63 -0.36 46 57 484 +10
26FEB26 80.00 C 0.65 0.66 0.50 0.36 -0.24 46 139 463 -19
26FEB26 82.50 C 0.43 0.47 0.36 0.20 -0.14 46 38 1,436 -7
26FEB26 85.00 C 0.31 0.35 0.26 0.11 -0.08 46 41 989 -16
26FEB26 87.50 C 0.24 0.24 0.18 0.06 -0.04 46 10 254 +2
26FEB26 90.00 C 0.18 0.19 0.15 0.03 -0.03 46 14 967 +3
26FEB26 92.50 C 0.11 0.13 0.11 0.02 -0.01 48 11 107 0
26FEB26 95.00 C 0.11 0.11 0.08 0.01 -0.01 48 9 189 +1
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
26FEB26 100.00 C 0.07 0.07 0.07 0.01 0.00 55 7 115 -7
26FEB26 102.50 C 0.07 0.07 0.07 0.01 0.00 58 1 325 0
30MAR26 20.00 C 0.00 0.00 0.00 48.83 -1.91 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 47.84 -1.94 95 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 46.84 -1.91 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 45.85 -1.97 92 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 44.85 -1.96 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.85 -1.91 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 42.86 -1.91 76 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 41.86 -1.99 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 40.87 -1.99 74 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 39.87 -2.01 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.88 -1.98 72 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 37.88 -1.96 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.88 -1.93 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.89 -1.95 60 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.89 -1.94 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 33.90 -1.90 58 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 32.90 -1.95 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.91 -1.92 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.91 -1.97 47 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 29.91 -1.96 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 28.92 -1.98 46 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 27.93 -2.03 49 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 26.93 -2.03 44 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 25.94 -1.95 45 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 24.95 -2.00 45 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 23.97 -1.94 47 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 22.98 -1.95 46 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 22.01 -2.03 47 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 21.03 -1.97 46 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 20.07 -2.01 46 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 19.51 -1.53 61 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 16.77 -1.80 46 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 14.52 -1.74 46 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 12.52 -1.38 48 0 126 0
30MAR26 60.00 C 10.40 10.40 10.40 10.22 -1.50 43 1 290 0
30MAR26 62.50 C 8.56 8.56 8.34 8.46 -1.39 44 2 70 0
30MAR26 65.00 C 0.00 0.00 0.00 6.99 -1.11 46 1 107 0
30MAR26 67.50 C 5.20 5.20 5.20 5.62 -1.29 46 1 448 0
30MAR26 70.00 C 5.00 5.00 4.26 4.64 -0.94 48 37 1,218 +27
30MAR26 72.50 C 3.62 3.77 3.48 3.62 -0.80 47 14 260 +5
30MAR26 75.00 C 3.12 3.22 2.70 2.79 -0.67 47 51 947 -4
30MAR26 77.50 C 2.57 2.57 2.18 2.12 -0.56 47 21 230 -2
30MAR26 80.00 C 2.20 2.20 1.84 1.59 -0.45 47 88 848 -11
30MAR26 82.50 C 1.77 1.77 1.58 1.18 -0.36 47 18 112 +5
30MAR26 85.00 C 1.40 1.50 1.30 0.87 -0.28 47 44 862 -4
30MAR26 87.50 C 1.08 1.08 1.07 0.63 -0.22 47 6 247 -1
30MAR26 90.00 C 1.03 1.09 0.92 0.45 -0.17 47 46 1,137 +23
30MAR26 92.50 C 0.77 0.82 0.75 0.32 -0.13 47 10 264 -3
30MAR26 95.00 C 0.68 0.72 0.65 0.23 -0.09 47 83 734 +10
30MAR26 97.50 C 0.00 0.00 0.00 0.16 -0.07 47 0 95 0
30MAR26 100.00 C 0.49 0.49 0.49 0.11 -0.05 46 4 315 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 259 0
30MAR26 105.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 534 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 91 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 61 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 28 0
30MAR26 115.00 C 0.28 0.28 0.28 0.01 -0.01 46 40 63 +30
30MAR26 117.50 C 0.20 0.20 0.20 0.01 0.00 48 1 26 +1
30MAR26 120.00 C 0.18 0.20 0.18 0.01 0.00 49 2 101 0
30MAR26 122.50 C 0.15 0.15 0.15 0.01 0.00 51 1 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
30MAR26 130.00 C 0.10 0.10 0.10 0.01 0.00 56 3 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
30MAR26 137.50 C 0.11 0.11 0.11 0.01 0.00 60 1 1 -1
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29APR26 49.00 C 0.00 0.00 0.00 20.38 - 45 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 19.51 -1.81 46 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 17.25 -1.74 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.14 -1.62 45 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.16 -1.49 45 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.33 -1.18 45 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 9.66 -1.16 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.10 -1.17 45 0 167 0
29APR26 67.50 C 6.56 6.66 6.56 6.91 -0.99 46 21 22 +16
29APR26 70.00 C 5.81 5.87 5.47 5.84 -0.92 47 126 102 +99
29APR26 72.50 C 0.00 0.00 0.00 4.80 -0.88 46 0 101 0
29APR26 75.00 C 4.36 4.41 4.20 3.92 -0.77 46 125 597 -46
29APR26 77.50 C 0.00 0.00 0.00 3.18 -0.66 46 0 42 0
29APR26 80.00 C 3.21 3.24 3.09 2.55 -0.58 46 29 241 +2
29APR26 82.50 C 2.54 2.70 2.52 2.04 -0.49 46 105 75 -2
29APR26 85.00 C 2.22 2.22 2.22 1.62 -0.41 46 4 652 0
29APR26 87.50 C 2.09 2.22 2.09 1.28 -0.34 46 30 172 -6
29APR26 90.00 C 0.00 0.00 0.00 1.00 -0.29 46 0 115 0
29APR26 92.50 C 0.00 0.00 0.00 0.78 -0.24 46 0 18 0
29APR26 95.00 C 1.31 1.31 1.31 0.61 -0.19 46 2 375 0
29APR26 97.50 C 0.00 0.00 0.00 0.47 -0.16 46 0 22 0
29APR26 100.00 C 0.00 0.00 0.00 0.36 -0.13 46 0 596 0
29APR26 102.50 C 0.00 0.00 0.00 0.28 -0.10 46 0 21 0
29APR26 105.00 C 0.00 0.00 0.00 0.21 -0.08 45 0 5 0
29APR26 107.50 C 0.00 0.00 0.00 0.16 -0.07 45 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.10 -0.04 46 0 6 0
29APR26 115.00 C 0.51 0.51 0.51 0.07 -0.03 45 8 32 0
29APR26 117.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 10 0
29APR26 120.00 C 0.43 0.43 0.43 0.04 -0.02 45 10 31 +10
29APR26 122.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 10 0
29APR26 125.00 C 0.35 0.35 0.35 0.02 -0.02 45 1 31 +1
29APR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
28MAY26 49.00 C 0.00 0.00 0.00 20.78 - 46 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 19.91 -1.78 46 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.80 -1.66 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.80 -1.45 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.93 -1.33 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.21 -1.17 46 0 0 0
28MAY26 62.50 C 10.24 10.64 9.78 10.55 -1.16 45 190 178 +178
28MAY26 65.00 C 0.00 0.00 0.00 9.17 -1.11 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.04 -0.94 47 0 0 0
28MAY26 70.00 C 6.71 7.17 6.40 6.96 -0.91 47 28 38 +8
28MAY26 72.50 C 0.00 0.00 0.00 5.92 -0.91 47 0 130 0
28MAY26 75.00 C 5.28 5.40 5.28 5.01 -0.81 47 44 89 +44
28MAY26 77.50 C 4.73 4.77 4.73 4.22 -0.73 47 44 50 +38
28MAY26 80.00 C 3.87 3.87 3.87 3.54 -0.64 47 15 15 +15
28MAY26 82.50 C 3.43 3.43 3.43 2.95 -0.57 46 15 27 +15
28MAY26 85.00 C 3.06 3.06 3.06 2.45 -0.50 46 15 30 +15
28MAY26 87.50 C 0.00 0.00 0.00 2.03 -0.44 46 0 56 0
28MAY26 90.00 C 0.00 0.00 0.00 1.68 -0.38 46 0 55 0
28MAY26 92.50 C 0.00 0.00 0.00 1.38 -0.33 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.14 -0.27 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.93 -0.24 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.76 -0.20 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.62 -0.17 46 0 0 0
28MAY26 105.00 C 1.37 1.43 1.37 0.50 -0.15 46 5 5 +5
28MAY26 107.50 C 0.00 0.00 0.00 0.41 -0.12 46 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.33 -0.10 46 0 0 0
28MAY26 112.50 C 1.01 1.01 1.01 0.26 -0.09 46 3 3 +3
28MAY26 115.00 C 0.00 0.00 0.00 0.22 -0.07 46 0 2 0
28MAY26 117.50 C 0.00 0.00 0.00 0.17 -0.06 46 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 2 0
28MAY26 122.50 C 0.00 0.00 0.00 0.11 -0.05 46 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 3 0
29JUN26 30.00 C 0.00 0.00 0.00 39.09 -2.23 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 38.11 -2.23 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 37.12 -2.15 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 36.14 -2.19 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.16 -2.18 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.18 -2.21 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.20 -2.13 44 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 32.23 -2.14 45 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 31.26 -2.19 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.30 -2.20 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 29.35 -2.14 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.40 -2.17 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.46 -2.11 45 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 26.52 -2.10 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.60 -2.03 45 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 24.69 -1.98 45 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 23.79 -1.96 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.90 -1.89 45 0 0 0
29JUN26 48.00 C 22.49 22.49 22.49 22.03 -1.88 45 4 33 +4
29JUN26 49.00 C 0.00 0.00 0.00 21.17 -1.80 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.33 -1.69 45 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 18.29 -1.53 45 0 26 0
29JUN26 55.00 C 16.45 16.45 16.45 16.37 -1.41 45 2 10 0
29JUN26 57.50 C 0.00 0.00 0.00 14.58 -1.28 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.92 -1.21 45 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 11.39 -1.15 45 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 9.77 -1.28 43 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 8.64 -1.22 44 0 194 0
29JUN26 70.00 C 7.98 8.13 7.98 7.65 -1.13 45 2 371 0
29JUN26 72.50 C 6.75 6.84 6.75 6.78 -1.03 46 24 357 0
29JUN26 75.00 C 0.00 0.00 0.00 5.86 -1.09 46 0 166 0
29JUN26 77.50 C 0.00 0.00 0.00 5.04 -1.01 46 0 316 0
29JUN26 80.00 C 5.17 5.18 5.10 4.32 -0.93 46 10 500 0
29JUN26 82.50 C 4.35 4.35 4.35 3.70 -0.85 45 1 79 -1
29JUN26 85.00 C 4.20 4.20 4.20 3.16 -0.77 45 2 213 +2
29JUN26 87.50 C 0.00 0.00 0.00 2.68 -0.70 45 0 231 0
29JUN26 90.00 C 3.45 3.57 3.45 2.28 -0.63 45 4 1,425 -1
29JUN26 92.50 C 0.00 0.00 0.00 1.93 -0.57 45 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 1.63 -0.51 45 0 198 0
29JUN26 97.50 C 0.00 0.00 0.00 1.38 -0.45 45 0 47 0
29JUN26 100.00 C 2.32 2.32 2.32 1.16 -0.40 45 1 119 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.98 -0.35 45 0 76 0
29JUN26 105.00 C 0.00 0.00 0.00 0.82 -0.32 45 0 5 0
29JUN26 107.50 C 0.00 0.00 0.00 0.69 -0.28 45 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.58 -0.24 45 0 33 0
29JUN26 112.50 C 0.00 0.00 0.00 0.48 -0.22 45 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 0.40 -0.19 45 0 11 0
29JUN26 117.50 C 0.00 0.00 0.00 0.34 -0.16 45 0 2 0
29JUN26 120.00 C 1.22 1.22 1.17 0.28 -0.15 45 3 22 -2
29JUN26 122.50 C 1.15 1.15 1.15 0.23 -0.13 45 4 4 -4
29JUN26 125.00 C 0.00 0.00 0.00 0.19 -0.12 45 0 92 0
29JUN26 127.50 C 1.03 1.03 1.03 0.16 -0.10 45 2 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.13 -0.09 45 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.11 -0.07 45 0 56 0
29JUN26 135.00 C 0.79 0.79 0.79 0.09 -0.07 45 1 13 0
29JUN26 137.50 C 0.00 0.00 0.00 0.08 -0.05 45 0 0 0
29JUN26 140.00 C 0.74 0.74 0.74 0.06 -0.05 44 3 15 -3
29SEP26 40.00 C 0.00 0.00 0.00 29.91 -2.31 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.01 -2.29 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.12 -2.26 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.25 -2.18 43 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 26.38 -2.14 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 25.53 -2.10 43 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 24.70 -2.08 43 0 0 0
29SEP26 47.00 C 24.00 24.00 24.00 23.87 -2.04 43 1 5 +1
29SEP26 48.00 C 0.00 0.00 0.00 23.07 -1.98 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.28 -1.90 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.50 -1.87 43 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 19.63 -1.79 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 17.87 -1.73 43 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 16.22 -1.66 43 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 14.69 -1.68 43 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 13.26 -1.39 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.95 -1.77 43 0 63 0
29SEP26 67.50 C 11.21 11.45 11.00 10.74 -1.80 43 61 89 +30
29SEP26 70.00 C 10.92 10.92 10.92 9.63 -1.88 43 501 523 +501
29SEP26 72.50 C 0.00 0.00 0.00 8.62 -1.98 43 0 16 0
29SEP26 75.00 C 8.89 8.89 8.50 7.71 -1.89 43 12 50 +2
29SEP26 77.50 C 8.31 8.31 8.31 6.88 -1.80 43 1 57 0
29SEP26 80.00 C 7.61 7.77 7.37 6.13 -1.71 43 6 1,364 -1
29SEP26 82.50 C 0.00 0.00 0.00 5.45 -1.63 43 0 36 0
29SEP26 85.00 C 6.53 6.53 6.53 4.85 -1.53 43 2 79 0
29SEP26 87.50 C 0.00 0.00 0.00 4.30 -1.45 43 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 3.82 -1.36 43 0 46 0
29SEP26 92.50 C 0.00 0.00 0.00 3.38 -1.28 43 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 2.99 -1.20 43 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 2.65 -1.11 43 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 2.34 -1.04 43 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 2.07 -0.97 43 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 1.83 -0.90 43 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 1.62 -0.83 43 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.43 -0.76 43 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 1.26 -0.71 43 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 1.11 -0.66 43 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.98 -0.60 43 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.86 -0.56 43 0 50 0
30DEC26 40.00 C 0.00 0.00 0.00 30.84 -2.14 46 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 30.02 -2.06 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 29.20 -2.02 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 28.41 -1.94 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.62 -1.88 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.85 -1.82 46 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 26.09 -1.77 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 25.35 -1.69 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.62 -1.64 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 23.90 -1.59 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.20 -1.55 46 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 21.52 -1.43 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.94 -1.34 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.44 -1.35 46 0 0 0
30DEC26 60.00 C 16.34 16.34 16.30 17.04 -1.33 46 2 1 +1
30DEC26 62.50 C 0.00 0.00 0.00 15.73 -1.25 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 14.51 -1.29 46 0 124 0
30DEC26 67.50 C 0.00 0.00 0.00 13.37 -1.32 46 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 12.31 -1.36 46 0 602 0
30DEC26 72.50 C 0.00 0.00 0.00 11.67 -1.04 48 0 609 0
30DEC26 75.00 C 0.00 0.00 0.00 10.42 -1.37 46 0 17 0
30DEC26 77.50 C 10.17 10.17 10.17 9.58 -1.30 46 1 33 +1
30DEC26 80.00 C 9.72 9.72 9.72 9.06 -0.97 47 2 14 +2
30DEC26 82.50 C 0.00 0.00 0.00 8.32 -0.92 47 0 0 0
30DEC26 85.00 C 8.69 8.69 8.69 7.64 -0.87 47 17 93 +15
30DEC26 87.50 C 0.00 0.00 0.00 6.81 -1.03 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.25 -0.96 46 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 5.73 -0.91 46 0 41 0
30DEC26 95.00 C 0.00 0.00 0.00 5.26 -0.85 46 0 49 0
30DEC26 97.50 C 0.00 0.00 0.00 4.83 -0.79 46 0 5 0
30DEC26 100.00 C 6.20 6.20 6.20 4.43 -0.75 46 1 27 +1
30DEC26 102.50 C 0.00 0.00 0.00 4.06 -0.70 46 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 3.73 -0.65 46 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.42 -0.61 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.13 -0.58 46 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 2.88 -0.54 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.64 -0.50 46 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.42 -0.47 46 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 2.22 -0.44 46 0 43 0
TOTAL CALL 3,165 35,144 +1,265
06FEB26 49.00 P 0.00 0.00 0.00 0.01 - 175 0 0 -
06FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
06FEB26 62.50 P 0.03 0.03 0.03 0.02 +0.01 61 5 5 +4
06FEB26 65.00 P 0.25 0.25 0.08 0.14 +0.07 59 39 52 +27
06FEB26 67.50 P 0.72 0.99 0.43 0.65 +0.32 58 112 217 +33
06FEB26 70.00 P 1.90 2.33 1.50 1.88 +0.78 56 108 214 -5
06FEB26 72.50 P 3.90 4.45 3.70 3.91 +1.21 59 17 202 -7
06FEB26 75.00 P 6.82 6.82 6.29 6.27 +1.57 58 8 136 -3
06FEB26 77.50 P 8.84 8.84 8.30 8.75 +1.69 0 10 61 -58
06FEB26 80.00 P 0.00 0.00 0.00 11.25 +1.70 0 0 0 -4
06FEB26 82.50 P 0.00 0.00 0.00 13.75 +1.70 0 0 0 -1
06FEB26 85.00 P 0.00 0.00 0.00 16.25 +1.70 0 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 18.75 +1.70 0 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 21.25 +1.70 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 23.75 +1.70 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 26.25 +1.70 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 28.75 +1.70 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 31.25 +1.70 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 33.75 +1.70 0 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 4 0
13FEB26 60.00 P 0.00 0.00 0.00 0.14 +0.05 55 0 7 0
13FEB26 62.50 P 0.31 0.34 0.31 0.38 +0.13 54 6 6 +6
13FEB26 65.00 P 0.80 1.00 0.71 0.87 +0.27 54 34 34 +2
13FEB26 67.50 P 1.55 2.00 1.46 1.72 +0.49 54 93 78 +16
13FEB26 70.00 P 3.00 3.00 2.85 2.96 +0.74 53 5 156 0
13FEB26 72.50 P 4.69 4.69 4.55 4.77 +1.05 56 4 32 +2
13FEB26 75.00 P 0.00 0.00 0.00 6.78 +1.25 57 0 1 0
13FEB26 77.50 P 0.00 0.00 0.00 9.00 +1.40 57 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 11.33 +1.50 55 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 13.77 +1.54 55 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 16.25 +1.69 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 18.75 +1.70 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 21.25 +1.70 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 23.75 +1.70 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 26.25 +1.70 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 28.75 +1.70 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 140 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 76 0
26FEB26 55.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 98 0
26FEB26 57.50 P 0.13 0.15 0.13 0.15 +0.05 45 12 269 -1
26FEB26 60.00 P 0.30 0.35 0.27 0.36 +0.12 45 53 693 -22
26FEB26 62.50 P 0.61 0.77 0.58 0.76 +0.23 45 55 353 +21
26FEB26 65.00 P 1.37 1.50 1.10 1.41 +0.38 44 98 506 +36
26FEB26 67.50 P 1.90 2.51 1.90 2.34 +0.57 44 80 1,917 +3
26FEB26 70.00 P 3.22 4.00 3.22 3.60 +0.78 44 29 1,865 -2
26FEB26 72.50 P 5.20 5.80 5.12 5.36 +1.06 46 9 525 +2
26FEB26 75.00 P 7.58 7.58 7.39 7.30 +1.14 47 3 556 -3
26FEB26 77.50 P 9.42 9.42 9.34 9.40 +1.26 49 6 278 +2
26FEB26 80.00 P 11.40 11.40 11.40 11.64 +1.37 49 1 169 -1
26FEB26 82.50 P 0.00 0.00 0.00 13.86 +1.35 45 0 101 0
26FEB26 85.00 P 0.00 0.00 0.00 16.29 +1.46 46 0 13 0
26FEB26 87.50 P 0.00 0.00 0.00 18.75 +1.70 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.25 +1.67 0 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 23.75 +1.70 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.25 +1.69 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.75 +1.70 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.25 +1.70 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.75 +1.70 0 0 0 -15
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 91 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 299 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 436 0
30MAR26 44.00 P 0.05 0.05 0.05 0.02 +0.01 47 1 340 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 682 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.15 +0.04 46 0 644 0
30MAR26 52.50 P 0.23 0.23 0.23 0.29 +0.08 46 1 190 -1
30MAR26 55.00 P 0.40 0.40 0.36 0.53 +0.13 46 18 795 +10
30MAR26 57.50 P 0.65 0.66 0.62 0.88 +0.19 46 38 454 +15
30MAR26 60.00 P 1.06 1.19 1.05 1.40 +0.29 46 168 705 +67
30MAR26 62.50 P 1.90 1.93 1.70 2.09 +0.40 46 11 1,208 +6
30MAR26 65.00 P 2.81 2.84 2.78 2.97 +0.52 45 5 1,199 +1
30MAR26 67.50 P 4.00 4.26 3.78 4.05 +0.65 45 12 417 +5
30MAR26 70.00 P 5.10 5.68 5.10 5.36 +0.81 45 12 2,065 0
30MAR26 72.50 P 7.10 7.20 6.80 7.09 +0.96 47 15 276 -9
30MAR26 75.00 P 9.05 9.40 8.78 8.92 +1.06 49 7 151 +4
30MAR26 77.50 P 0.00 0.00 0.00 10.87 +1.21 50 0 94 0
30MAR26 80.00 P 12.85 12.85 12.85 12.91 +1.31 51 4 193 0
30MAR26 82.50 P 0.00 0.00 0.00 15.08 +1.40 52 0 174 0
30MAR26 85.00 P 17.07 17.07 17.07 17.33 +1.46 54 4 118 0
30MAR26 87.50 P 0.00 0.00 0.00 19.58 +1.44 55 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 21.89 +1.47 56 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 24.24 +1.51 57 0 0 0
30MAR26 95.00 P 26.59 26.59 26.59 26.56 +1.48 56 4 0 -4
30MAR26 97.50 P 0.00 0.00 0.00 28.77 +1.32 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.25 +1.46 0 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 33.75 +1.60 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.25 +1.63 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.75 +1.66 0 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 41.25 +1.66 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.75 +1.68 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.25 +1.70 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.75 +1.70 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.25 +1.70 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.75 +1.70 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.25 +1.70 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.75 +1.70 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.25 +1.70 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.75 +1.70 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 66.25 +1.70 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.75 +1.70 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 71.25 +1.70 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.31 - 45 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.38 +0.07 45 0 71 0
29APR26 52.50 P 0.48 0.48 0.42 0.64 +0.12 45 16 19 0
29APR26 55.00 P 0.65 0.65 0.65 1.00 +0.17 45 2 87 +2
29APR26 57.50 P 1.10 1.10 1.10 1.49 +0.24 45 2 177 0
29APR26 60.00 P 1.80 1.82 1.80 2.13 +0.32 45 38 339 +22
29APR26 62.50 P 2.65 2.80 2.65 2.93 +0.42 45 2 256 0
29APR26 65.00 P 3.70 3.70 3.70 3.89 +0.52 44 2 330 +1
29APR26 67.50 P 5.02 5.18 4.86 5.03 +0.65 44 18 334 +6
29APR26 70.00 P 6.50 6.50 6.08 6.32 +0.71 44 49 407 +27
29APR26 72.50 P 0.00 0.00 0.00 8.07 +0.88 46 0 373 0
29APR26 75.00 P 9.57 9.57 9.57 9.87 +1.02 47 1 1,122 -1
29APR26 77.50 P 0.00 0.00 0.00 11.76 +1.11 48 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 13.72 +1.21 49 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 15.31 +0.81 45 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 17.42 +0.84 45 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 19.60 +0.85 45 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 21.89 +0.88 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 24.24 +0.98 47 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.56 +0.96 47 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.90 +1.01 45 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.33 +1.13 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 33.78 +1.22 45 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 36.26 +1.35 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 38.75 +1.41 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 41.25 +1.55 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 43.75 +1.52 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 46.25 +1.70 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 48.75 +1.68 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 51.25 +1.68 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 53.75 +1.70 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 56.25 +1.70 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 58.75 +1.70 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 61.25 +1.70 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 63.75 +1.70 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 66.25 +1.70 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 68.75 +1.70 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 71.25 +1.70 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.59 - 45 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.70 +0.11 45 0 1 0
28MAY26 52.50 P 0.72 0.80 0.67 1.06 +0.16 45 143 149 +128
28MAY26 55.00 P 1.06 1.20 1.06 1.54 +0.23 45 3 108 +1
28MAY26 57.50 P 1.59 1.70 1.59 2.14 +0.30 45 160 133 +113
28MAY26 60.00 P 2.35 2.59 2.35 2.87 +0.38 45 17 49 +17
28MAY26 62.50 P 3.32 3.57 3.24 3.74 +0.44 45 419 347 +310
28MAY26 65.00 P 4.46 4.72 4.46 4.75 +0.51 45 54 205 +52
28MAY26 67.50 P 6.04 6.04 5.54 5.93 +0.63 44 100 95 +77
28MAY26 70.00 P 0.00 0.00 0.00 7.25 +0.68 44 0 13 0
28MAY26 72.50 P 0.00 0.00 0.00 8.99 +0.88 46 0 102 0
28MAY26 75.00 P 0.00 0.00 0.00 10.76 +0.92 47 0 3 0
28MAY26 77.50 P 0.00 0.00 0.00 12.65 +1.05 48 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 14.52 +1.10 49 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 16.54 +1.23 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.06 +0.72 46 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 20.17 +0.74 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.34 +0.74 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.57 +0.73 46 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.85 +0.77 46 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.17 +0.82 46 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 31.53 +0.92 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 33.93 +0.99 46 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 36.35 +1.07 46 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 38.80 +1.16 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 41.26 +1.23 45 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 43.75 +1.34 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 46.25 +1.46 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 48.75 +1.56 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 51.25 +1.49 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 53.75 +1.65 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 56.25 +1.64 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 45 0 69 0
29JUN26 34.00 P 0.06 0.06 0.06 0.03 0.00 46 8 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 45 0 37 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 0.00 45 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 0.00 45 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.15 0.00 45 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 +0.01 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.28 0.00 44 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.35 +0.02 45 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.43 +0.02 45 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.50 +0.01 44 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.61 +0.03 44 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.72 +0.03 44 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.84 +0.03 44 0 70 0
29JUN26 50.00 P 0.72 0.72 0.72 1.00 +0.06 44 8 668 0
29JUN26 52.50 P 0.00 0.00 0.00 1.42 +0.09 44 0 300 0
29JUN26 55.00 P 1.56 1.60 1.47 1.96 +0.11 44 40 287 +26
29JUN26 57.50 P 0.00 0.00 0.00 2.62 +0.14 44 0 240 0
29JUN26 60.00 P 2.99 2.99 2.99 3.43 +0.21 44 1 283 +1
29JUN26 62.50 P 4.04 4.04 4.04 4.35 +0.29 44 20 314 +20
29JUN26 65.00 P 5.25 5.25 5.20 5.38 +0.30 44 14 259 -12
29JUN26 67.50 P 6.46 6.46 6.46 6.59 +0.40 44 2 503 0
29JUN26 70.00 P 8.12 8.12 8.10 8.10 +0.69 45 23 1,488 0
29JUN26 72.50 P 0.00 0.00 0.00 9.61 +0.64 45 0 922 0
29JUN26 75.00 P 11.43 11.43 11.43 11.56 +0.85 47 1 929 0
29JUN26 77.50 P 0.00 0.00 0.00 13.23 +0.72 47 0 237 0
29JUN26 80.00 P 15.44 15.44 15.44 15.16 +0.86 47 4 701 -4
29JUN26 82.50 P 0.00 0.00 0.00 17.10 +0.92 48 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 19.14 +1.01 49 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 20.63 +0.46 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.75 +0.49 45 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.92 +0.47 45 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 27.16 +0.50 45 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 29.42 +0.46 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.75 +0.59 45 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.09 +0.61 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.48 +0.72 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.89 +0.88 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.33 +0.96 45 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.78 +0.92 45 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 46.26 +1.06 45 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 48.75 +1.23 0 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 51.25 +1.28 0 0 34 0
29JUN26 122.50 P 53.88 53.88 53.88 53.75 +1.43 0 2 0 -2
29JUN26 125.00 P 0.00 0.00 0.00 56.25 +1.46 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.75 +1.66 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.25 +1.63 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 63.75 +1.67 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 66.25 +1.70 0 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 68.75 +1.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.25 +1.70 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 -0.08 43 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.52 -0.08 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.61 -0.09 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 -0.10 43 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.84 -0.10 43 0 31 0
29SEP26 45.00 P 0.84 0.84 0.84 0.96 -0.11 43 5 53 +5
29SEP26 46.00 P 0.00 0.00 0.00 1.12 -0.11 43 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.29 -0.10 43 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.45 -0.11 43 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.65 -0.11 43 0 54 0
29SEP26 50.00 P 1.58 1.58 1.57 1.87 -0.11 43 4 198 +3
29SEP26 52.50 P 0.00 0.00 0.00 2.38 -0.17 43 0 189 0
29SEP26 55.00 P 2.86 2.86 2.80 3.06 -0.18 43 21 235 +5
29SEP26 57.50 P 0.00 0.00 0.00 3.98 -0.05 43 0 183 0
29SEP26 60.00 P 4.70 4.70 4.60 4.89 -0.01 43 4 168 +1
29SEP26 62.50 P 5.90 5.90 5.76 5.79 -0.12 42 56 617 +30
29SEP26 65.00 P 7.31 7.42 7.03 7.03 +0.06 43 94 254 +77
29SEP26 67.50 P 8.63 8.86 8.37 8.37 +0.18 43 74 97 +74
29SEP26 70.00 P 10.17 10.17 9.82 9.75 +0.31 43 12 62 0
29SEP26 72.50 P 11.45 11.45 11.45 11.21 +0.36 43 4 158 +4
29SEP26 75.00 P 0.00 0.00 0.00 12.78 +0.22 43 0 136 0
29SEP26 77.50 P 15.46 15.46 15.46 14.44 +0.09 43 6 14 -1
29SEP26 80.00 P 0.00 0.00 0.00 16.17 -0.02 43 0 44 0
29SEP26 82.50 P 0.00 0.00 0.00 18.00 -0.03 43 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 19.86 -0.16 43 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.85 -0.14 43 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 23.85 -0.15 43 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 25.93 -0.14 43 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.06 -0.09 43 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.21 -0.12 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.45 -0.08 43 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 34.70 -0.05 43 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.98 -0.03 43 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.31 +0.04 43 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.66 +0.17 43 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 44.03 +0.28 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.44 +0.37 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.87 +0.44 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.31 +0.50 43 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.09 +0.10 46 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 1.25 +0.14 46 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.42 +0.14 46 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.59 +0.15 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.76 +0.15 46 0 0 0
30DEC26 45.00 P 1.41 1.41 1.41 1.99 +0.21 46 2 15 -2
30DEC26 46.00 P 1.58 1.58 1.58 2.22 +0.22 46 2 1 -2
30DEC26 47.00 P 0.00 0.00 0.00 2.44 +0.22 46 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 2.67 +0.22 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.96 +0.29 46 0 1 0
30DEC26 50.00 P 2.43 2.43 2.43 3.25 +0.31 46 4 11 +4
30DEC26 52.50 P 3.18 3.18 3.16 3.86 +0.21 46 64 64 +55
30DEC26 55.00 P 3.94 3.94 3.94 4.74 +0.29 46 25 57 +25
30DEC26 57.50 P 0.00 0.00 0.00 5.63 +0.30 46 0 31 0
30DEC26 60.00 P 6.19 6.19 5.98 6.69 +0.38 45 4 55 0
30DEC26 62.50 P 7.47 7.47 7.23 7.77 +0.39 45 24 31 +24
30DEC26 65.00 P 8.68 8.81 8.65 9.00 +0.49 45 22 45 +20
30DEC26 67.50 P 10.15 10.26 10.15 10.27 +0.50 45 40 42 +26
30DEC26 70.00 P 11.61 11.61 11.61 11.99 +0.86 46 4 628 +4
30DEC26 72.50 P 0.00 0.00 0.00 13.49 +0.94 46 0 613 0
30DEC26 75.00 P 15.20 15.20 15.20 15.01 +0.73 46 1 28 0
30DEC26 77.50 P 0.00 0.00 0.00 16.68 +0.79 46 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 18.37 +0.68 46 0 4 0
30DEC26 82.50 P 0.00 0.00 0.00 20.11 +0.53 46 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 21.97 +0.47 46 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 23.83 +0.34 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.73 +0.26 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.75 +0.27 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.77 +0.22 46 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 31.81 +0.17 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.93 +0.19 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 36.09 +0.17 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.25 +0.13 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.44 +0.13 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.70 +0.25 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.97 +0.29 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.26 +0.33 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.56 +0.37 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.91 +0.44 46 0 8 0
TOTAL PUT 2,708 39,590 +1,262
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$ 59.65
26FEB26 45.00 C 0.00 0.00 0.00 14.73 -0.86 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.73 -0.87 35 0 120 0
26FEB26 47.00 C 0.00 0.00 0.00 12.74 -1.21 38 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.75 -0.88 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.76 -0.88 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.78 -0.92 36 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 7.42 -0.90 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 5.42 -0.68 41 0 28 0
26FEB26 57.50 C 0.00 0.00 0.00 3.54 -0.62 39 0 17 0
26FEB26 60.00 C 2.20 2.43 1.87 2.11 -0.51 38 134 226 +87
26FEB26 62.50 C 1.21 1.39 0.92 1.15 -0.40 37 110 272 +39
26FEB26 65.00 C 0.53 0.76 0.46 0.56 -0.29 37 72 695 +55
26FEB26 67.50 C 0.28 0.38 0.24 0.25 -0.17 37 134 759 +23
26FEB26 70.00 C 0.17 0.17 0.11 0.10 -0.09 37 115 775 -33
26FEB26 72.50 C 0.10 0.10 0.10 0.04 -0.04 37 2 397 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 683 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 200 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 172 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 43.00 C 16.88 16.88 16.88 16.90 -0.94 43 2 2 -2
30MAR26 44.00 C 0.00 0.00 0.00 15.94 -0.92 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.99 -0.97 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.05 -0.96 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.13 -0.96 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.23 -0.96 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 11.35 -0.96 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 10.50 -0.89 43 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 8.50 -0.80 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 6.89 -0.50 45 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 5.26 -0.58 44 0 31 0
30MAR26 60.00 C 4.00 4.17 3.87 3.98 -0.47 44 59 299 +50
30MAR26 62.50 C 2.93 3.24 2.69 2.96 -0.39 44 121 699 +84
30MAR26 65.00 C 2.43 2.43 2.41 2.13 -0.37 43 35 777 +3
30MAR26 67.50 C 1.49 1.49 1.49 1.50 -0.29 43 5 705 +5
30MAR26 70.00 C 1.22 1.32 1.04 1.04 -0.22 43 74 1,681 -22
30MAR26 72.50 C 0.97 0.97 0.96 0.70 -0.17 43 16 412 +1
30MAR26 75.00 C 0.56 0.56 0.56 0.47 -0.12 43 2 924 0
30MAR26 77.50 C 0.00 0.00 0.00 0.30 -0.10 43 0 107 0
30MAR26 80.00 C 0.00 0.00 0.00 0.20 -0.06 43 0 386 0
30MAR26 82.50 C 0.00 0.00 0.00 0.13 -0.04 43 0 249 0
30MAR26 85.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 146 0
30MAR26 87.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29APR26 45.00 C 0.00 0.00 0.00 15.31 -0.98 42 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.42 -0.89 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.55 -0.54 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.71 -0.90 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.89 -0.82 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.09 -0.37 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.23 -0.44 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 7.65 -0.30 43 0 34 0
29APR26 57.50 C 0.00 0.00 0.00 6.18 -0.53 43 0 29 0
29APR26 60.00 C 4.85 5.19 4.85 4.94 -0.47 43 29 87 +16
29APR26 62.50 C 3.65 3.65 3.61 3.93 -0.39 43 23 284 +23
29APR26 65.00 C 2.97 2.97 2.97 3.04 -0.41 43 1 344 0
29APR26 67.50 C 0.00 0.00 0.00 2.33 -0.34 43 0 196 0
29APR26 70.00 C 2.04 2.04 2.04 1.76 -0.28 43 2 138 +2
29APR26 72.50 C 0.00 0.00 0.00 1.31 -0.24 42 0 210 0
29APR26 75.00 C 0.00 0.00 0.00 0.97 -0.19 42 0 78 0
29APR26 77.50 C 1.08 1.08 1.08 0.71 -0.15 42 9 37 0
29APR26 80.00 C 0.80 0.80 0.80 0.52 -0.12 42 6 110 +6
29APR26 82.50 C 0.00 0.00 0.00 0.37 -0.10 42 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.27 -0.07 42 0 199 0
29APR26 87.50 C 0.00 0.00 0.00 0.19 -0.05 42 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.68 -0.80 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.83 -0.86 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.00 -1.01 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.20 -0.59 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.42 -0.35 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.66 -0.55 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.89 -0.65 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.31 -0.65 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.90 -0.55 42 0 0 0
28MAY26 60.00 C 5.29 5.32 5.29 5.70 -0.48 42 34 105 0
28MAY26 62.50 C 0.00 0.00 0.00 4.72 -0.38 43 0 21 0
28MAY26 65.00 C 0.00 0.00 0.00 3.85 -0.36 43 0 46 0
28MAY26 67.50 C 0.00 0.00 0.00 3.09 -0.39 43 0 34 0
28MAY26 70.00 C 2.62 2.62 2.62 2.45 -0.37 42 2 17 +2
28MAY26 72.50 C 0.00 0.00 0.00 1.94 -0.31 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.52 -0.27 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.19 -0.22 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.92 -0.19 42 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.71 -0.16 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.54 -0.13 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.91 -1.09 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.10 -1.12 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.30 -0.82 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.52 -0.84 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.78 -0.68 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.05 -0.51 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.36 -0.68 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.88 -0.43 42 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 7.54 -0.53 43 0 3 0
29JUN26 60.00 C 5.96 5.96 5.95 6.39 -0.49 43 20 43 +17
29JUN26 62.50 C 0.00 0.00 0.00 5.39 -0.45 43 0 63 0
29JUN26 65.00 C 0.00 0.00 0.00 4.49 -0.46 43 0 681 0
29JUN26 67.50 C 3.73 3.73 3.73 3.71 -0.42 43 2 52 +2
29JUN26 70.00 C 0.00 0.00 0.00 3.03 -0.39 43 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 2.48 -0.36 43 0 713 0
29JUN26 75.00 C 0.00 0.00 0.00 2.03 -0.28 43 0 1,178 0
29JUN26 77.50 C 2.09 2.16 2.09 1.63 -0.27 43 18 40 0
29JUN26 80.00 C 0.00 0.00 0.00 1.33 -0.22 43 0 615 0
29JUN26 82.50 C 0.00 0.00 0.00 1.06 -0.19 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.85 -0.17 42 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 0.67 -0.15 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.53 -0.14 42 0 67 0
29JUN26 92.50 C 0.00 0.00 0.00 0.42 -0.11 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.33 -0.10 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.27 -0.07 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.21 -0.07 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.17 -0.05 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 -0.04 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 39 0
29SEP26 45.00 C 0.00 0.00 0.00 17.00 -0.87 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.29 -0.53 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.58 -0.57 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.89 -0.76 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.25 -0.58 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.62 -0.72 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.13 -0.72 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.85 -0.45 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.61 -0.51 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.52 -0.45 44 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 7.56 -0.47 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.70 -0.44 45 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 5.86 -0.49 45 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 5.15 -0.46 45 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 4.47 -0.47 44 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 3.92 -0.39 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.40 -0.40 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.97 -0.32 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 2.58 -0.33 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 2.23 -0.29 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.89 -0.32 44 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.62 -0.31 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 1.42 -0.24 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.23 -0.24 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.05 -0.19 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.92 -0.15 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.80 -0.14 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.68 -0.13 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.60 -0.10 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.52 -0.10 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.44 -0.10 44 0 22 0
30DEC26 45.00 C 0.00 0.00 0.00 18.17 -0.80 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.49 -0.94 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.87 -0.97 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.25 -0.94 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.63 -0.86 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.02 -0.75 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.66 -0.52 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.48 -0.32 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.31 -0.48 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.24 -0.47 45 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 9.28 -0.52 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.43 -0.41 45 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 7.62 -0.45 45 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 6.81 -0.51 45 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 6.16 -0.45 45 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 5.52 -0.44 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 4.96 -0.37 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 4.46 -0.38 45 0 42 0
30DEC26 82.50 C 0.00 0.00 0.00 3.97 -0.37 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.59 -0.30 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.13 -0.40 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.77 -0.39 44 0 32 0
TOTAL CALL 1,027 22,854 +358
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 39 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 0.00 37 0 141 0
26FEB26 50.00 P 0.20 0.20 0.15 0.05 0.00 37 101 210 +1
26FEB26 52.50 P 0.00 0.00 0.00 0.18 0.00 37 0 284 0
26FEB26 55.00 P 0.70 0.77 0.54 0.54 +0.05 37 23 624 +20
26FEB26 57.50 P 1.26 1.50 1.03 1.20 +0.09 37 120 697 +53
26FEB26 60.00 P 2.44 2.60 2.01 2.26 +0.19 36 35 1,228 -10
26FEB26 62.50 P 0.00 0.00 0.00 3.84 +0.36 36 0 914 0
26FEB26 65.00 P 0.00 0.00 0.00 5.64 +0.34 32 0 546 0
26FEB26 67.50 P 0.00 0.00 0.00 8.02 +0.68 37 0 651 0
26FEB26 70.00 P 9.86 9.86 9.86 10.39 +0.73 37 1 238 0
26FEB26 72.50 P 0.00 0.00 0.00 12.85 +0.68 0 0 55 -30
26FEB26 75.00 P 0.00 0.00 0.00 15.35 +0.80 0 0 35 0
26FEB26 77.50 P 0.00 0.00 0.00 17.85 +0.77 0 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 20.35 +0.79 0 0 0 -29
26FEB26 82.50 P 0.00 0.00 0.00 22.85 +0.77 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.35 +0.42 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.85 +0.80 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.35 +0.80 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.85 +0.80 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 35.35 +0.80 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 37.85 +0.80 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 40.35 +0.80 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 173 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 11 0
30MAR26 45.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 +0.02 43 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.29 +0.02 43 0 9 0
30MAR26 48.00 P 0.54 0.54 0.54 0.39 +0.04 43 15 53 0
30MAR26 49.00 P 0.00 0.00 0.00 0.51 +0.05 43 0 93 0
30MAR26 50.00 P 0.85 0.86 0.84 0.66 +0.06 43 70 259 +30
30MAR26 52.50 P 1.37 1.37 1.20 1.17 +0.11 43 2 404 +1
30MAR26 55.00 P 2.04 2.16 1.86 1.86 +0.13 43 32 450 +28
30MAR26 57.50 P 2.90 3.00 2.68 2.76 +0.14 42 4 751 -2
30MAR26 60.00 P 3.99 4.40 3.77 3.96 +0.26 42 104 961 +50
30MAR26 62.50 P 0.00 0.00 0.00 5.47 +0.32 42 0 1,181 0
30MAR26 65.00 P 0.00 0.00 0.00 7.05 +0.26 41 0 760 0
30MAR26 67.50 P 0.00 0.00 0.00 9.08 +0.78 43 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 11.14 +0.53 43 0 1,499 0
30MAR26 72.50 P 12.85 12.85 12.85 13.32 +0.47 43 1 195 -1
30MAR26 75.00 P 0.00 0.00 0.00 15.61 +0.51 43 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 17.97 +0.54 43 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 20.40 +0.61 43 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 22.86 +0.66 43 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 25.35 +0.42 0 0 74 0
30MAR26 87.50 P 0.00 0.00 0.00 27.85 +0.76 0 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 30.35 +0.70 0 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 32.85 +0.80 0 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 35.35 +0.80 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 37.85 +0.75 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 40.35 +0.80 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 42.85 +0.80 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 45.35 +0.80 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 47.85 +0.80 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 50.35 +0.51 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 52.85 +0.80 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 55.35 +0.80 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 57.85 +0.80 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.38 +0.03 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.49 +0.03 42 0 4 0
29APR26 47.00 P 0.00 0.00 0.00 0.62 +0.05 42 0 4 0
29APR26 48.00 P 0.00 0.00 0.00 0.77 +0.05 42 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.94 +0.07 42 0 40 0
29APR26 50.00 P 1.22 1.22 1.22 1.11 +0.04 42 6 453 0
29APR26 52.50 P 0.00 0.00 0.00 1.69 +0.07 41 0 271 0
29APR26 55.00 P 0.00 0.00 0.00 2.48 +0.12 41 0 100 0
29APR26 57.50 P 3.76 3.76 3.66 3.50 +0.17 41 5 202 -1
29APR26 60.00 P 4.77 5.19 4.75 4.77 +0.24 41 196 3,604 +81
29APR26 62.50 P 0.00 0.00 0.00 6.27 +0.32 42 0 376 0
29APR26 65.00 P 0.00 0.00 0.00 7.80 +0.23 41 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 9.74 +0.35 42 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 11.70 +0.26 42 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.78 +0.37 42 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 15.97 +0.45 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.24 +0.41 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.57 +0.78 42 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.96 +0.74 42 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.39 +0.46 42 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.86 +0.65 42 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.35 +0.70 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.85 +0.80 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.35 +0.80 0 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 37.85 +0.75 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.35 +0.71 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 42.85 +0.80 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.35 +0.80 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 47.85 +0.42 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 50.35 +0.51 0 0 0 0
28MAY26 45.00 P 0.78 0.78 0.78 0.65 +0.02 42 1 2 +1
28MAY26 46.00 P 0.00 0.00 0.00 0.81 +0.03 42 0 1 0
28MAY26 47.00 P 1.00 1.06 0.96 0.97 +0.04 42 71 72 +71
28MAY26 48.00 P 1.21 1.21 1.21 1.16 +0.04 42 40 80 +40
28MAY26 49.00 P 0.00 0.00 0.00 1.34 +0.01 42 0 1 0
28MAY26 50.00 P 1.66 1.66 1.54 1.54 -0.01 41 23 53 +23
28MAY26 52.50 P 2.34 2.34 2.34 2.28 +0.06 42 40 65 +40
28MAY26 55.00 P 3.22 3.35 3.16 3.17 +0.09 42 515 528 +515
28MAY26 57.50 P 0.00 0.00 0.00 4.27 +0.13 42 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.58 +0.21 42 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 7.08 +0.28 43 0 108 0
28MAY26 65.00 P 8.39 8.39 8.39 8.63 +0.22 42 15 75 +15
28MAY26 67.50 P 0.00 0.00 0.00 10.36 +0.48 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.25 +0.62 42 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.25 +0.49 42 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.36 +0.51 42 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.56 +0.71 42 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.82 +0.25 42 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.14 +0.28 42 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.51 +0.23 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.05 +0.03 42 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 1.22 +0.04 42 0 15 0
29JUN26 47.00 P 1.57 1.57 1.57 1.41 +0.04 42 15 51 +15
29JUN26 48.00 P 0.00 0.00 0.00 1.63 +0.06 42 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.88 +0.07 41 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 2.15 +0.08 42 0 86 0
29JUN26 52.50 P 2.89 2.89 2.88 2.95 +0.11 41 16 97 +15
29JUN26 55.00 P 0.00 0.00 0.00 3.93 +0.16 41 0 137 0
29JUN26 57.50 P 0.00 0.00 0.00 5.09 +0.20 41 0 275 0
29JUN26 60.00 P 0.00 0.00 0.00 6.42 +0.22 41 0 3,213 0
29JUN26 62.50 P 0.00 0.00 0.00 7.92 +0.24 42 0 718 0
29JUN26 65.00 P 10.15 10.15 9.85 9.59 +0.30 42 35 863 -20
29JUN26 67.50 P 0.00 0.00 0.00 11.33 +0.07 42 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 13.17 +0.31 42 0 253 0
29JUN26 72.50 P 0.00 0.00 0.00 15.12 +0.25 42 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 17.17 +0.37 42 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 19.27 +0.21 42 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 21.46 +0.16 42 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 23.69 +0.35 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 25.97 +0.35 42 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 28.29 +0.39 42 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 30.64 +0.37 42 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 33.03 +0.40 42 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 35.44 +0.50 42 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 37.88 +0.51 42 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.35 +0.60 0 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 42.85 +0.70 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.35 +0.67 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.85 +0.42 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.35 +0.51 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.85 +0.80 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.07 +0.05 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.35 +0.06 43 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 2.64 +0.08 43 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.92 +0.08 43 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 3.25 +0.08 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.59 +0.08 43 0 31 0
29SEP26 52.50 P 4.71 4.71 4.71 4.55 +0.12 43 15 24 +11
29SEP26 55.00 P 5.92 5.98 5.92 5.70 +0.23 43 65 82 +41
29SEP26 57.50 P 0.00 0.00 0.00 6.94 +0.27 43 0 117 0
29SEP26 60.00 P 0.00 0.00 0.00 8.32 +0.30 43 0 852 0
29SEP26 62.50 P 0.00 0.00 0.00 9.78 +0.24 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 11.44 +0.30 44 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 13.10 +0.31 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 14.90 +0.31 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 16.73 -0.13 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 18.68 +0.02 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 20.67 -0.01 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 22.74 -0.16 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 24.85 -0.19 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 27.01 +0.09 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.23 +0.29 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.45 +0.35 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.74 +0.51 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.05 +0.42 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.37 +0.35 44 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.74 +0.42 44 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 43.12 +0.46 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.52 +0.74 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.95 +0.52 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.39 +0.55 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.86 +0.39 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.97 +0.08 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.29 +0.12 44 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.61 +0.11 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.95 +0.10 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.33 +0.13 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 4.66 +0.11 43 0 67 0
30DEC26 52.50 P 5.91 5.91 5.91 5.75 +0.18 43 1 13 +1
30DEC26 55.00 P 7.10 7.10 6.79 7.26 +0.60 45 54 74 +49
30DEC26 57.50 P 8.32 8.34 7.98 8.28 +0.35 44 101 124 +76
30DEC26 60.00 P 0.00 0.00 0.00 9.57 +0.26 43 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 11.10 +0.29 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 12.75 +0.37 44 0 125 0
30DEC26 67.50 P 0.00 0.00 0.00 14.42 +0.53 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 16.12 +0.39 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 17.97 +0.36 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 19.83 +0.12 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.78 +0.31 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.78 +0.30 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.80 +0.32 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.93 +0.28 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.06 +0.06 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.22 +0.35 44 0 20 0
TOTAL PUT 1,722 32,409 +1,084
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 21.12
26FEB26 15.00 C 0.00 0.00 0.00 6.15 +0.14 55 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.65 +0.14 49 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.15 +0.14 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.65 +0.14 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.15 +0.14 31 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.65 +0.14 23 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.15 +0.14 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.65 +0.13 0 0 0 0
26FEB26 19.00 C 2.37 2.37 2.37 2.16 +0.13 21 2 61 -2
26FEB26 19.50 C 0.00 0.00 0.00 1.69 +0.12 22 0 187 0
26FEB26 20.00 C 1.31 1.31 1.31 1.25 +0.10 22 1 274 -1
26FEB26 21.00 C 0.00 0.00 0.00 0.55 +0.07 22 0 395 0
26FEB26 22.00 C 0.00 0.00 0.00 0.18 +0.03 23 0 168 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 0.00 23 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 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 37 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 8.67 +0.14 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.17 +0.13 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.68 +0.14 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.18 +0.14 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.68 +0.14 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.18 +0.14 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.69 +0.14 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.19 +0.18 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.69 +0.18 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.20 +0.15 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.71 +0.13 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.23 +0.13 25 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.77 +0.13 25 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.33 +0.12 25 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.91 +0.09 25 0 60 0
30MAR26 20.00 C 1.60 1.60 1.60 1.56 +0.11 26 15 438 +15
30MAR26 21.00 C 0.98 0.98 0.98 0.93 +0.08 25 15 449 +15
30MAR26 22.00 C 0.00 0.00 0.00 0.52 +0.05 25 0 320 0
30MAR26 23.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 +0.01 26 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 27 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 6.22 +0.18 27 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.72 +0.17 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.23 +0.18 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.74 +0.16 24 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.26 +0.13 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.79 +0.13 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.34 +0.13 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.90 +0.12 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.49 +0.11 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.11 +0.10 25 0 79 0
29APR26 20.00 C 1.84 1.84 1.81 1.77 +0.10 26 30 181 +25
29APR26 21.00 C 1.26 1.26 1.26 1.18 +0.08 26 15 100 0
29APR26 22.00 C 0.00 0.00 0.00 0.76 +0.07 26 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.45 +0.04 26 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.25 +0.02 26 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 27 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 5.28 +0.15 25 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.81 +0.15 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.34 +0.14 26 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.88 +0.11 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.44 +0.12 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.03 +0.12 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.64 +0.12 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.27 +0.11 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.94 +0.07 26 0 115 0
28MAY26 21.00 C 0.00 0.00 0.00 1.38 +0.10 26 0 130 0
28MAY26 22.00 C 0.00 0.00 0.00 0.94 +0.09 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.61 +0.05 26 0 18 0
28MAY26 24.00 C 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.08 +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 25 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.76 +0.16 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.26 +0.17 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.77 +0.16 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.28 +0.16 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.79 +0.14 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.31 +0.13 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.84 +0.13 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.37 +0.11 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.92 +0.10 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.49 +0.12 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.08 +0.12 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.69 +0.11 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.33 +0.10 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.00 +0.09 25 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 1.44 +0.04 25 150 334 +150
29JUN26 22.00 C 0.00 0.00 0.00 0.99 +0.03 25 150 168 +150
29JUN26 23.00 C 0.00 0.00 0.00 0.66 +0.03 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.43 +0.03 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 25 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 7.76 +0.16 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.26 +0.15 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.77 +0.10 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.29 +0.14 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.80 +0.13 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.33 +0.12 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.87 +0.12 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.42 +0.11 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.99 +0.11 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.58 +0.13 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.19 +0.12 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.83 +0.12 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.49 +0.11 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.19 +0.10 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.66 +0.06 25 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.24 +0.06 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.91 +0.04 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.66 +0.03 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.47 +0.02 25 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.34 +0.03 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.31 +0.13 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.84 +0.13 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.37 +0.11 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.93 +0.09 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.51 +0.11 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.10 +0.10 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.73 +0.15 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.37 +0.14 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.04 +0.14 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.73 +0.13 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.45 +0.13 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.96 +0.09 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.55 +0.09 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.22 +0.08 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.95 +0.06 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.73 +0.05 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.56 +0.04 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.43 +0.05 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 1 0
TOTAL CALL 378 5,339 +352
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 0.00 25 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 139 0
26FEB26 20.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.40 -0.08 22 0 327 0
26FEB26 22.00 P 0.95 0.98 0.95 1.04 -0.10 23 30 30 +11
26FEB26 23.00 P 0.00 0.00 0.00 1.90 -0.13 23 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.88 -0.14 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.88 -0.14 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.88 -0.21 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.88 -0.21 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.88 -0.21 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.88 -0.21 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.88 -0.21 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.22 -0.03 25 0 174 0
30MAR26 20.00 P 0.38 0.38 0.38 0.35 -0.05 25 80 111 -20
30MAR26 21.00 P 0.00 0.00 0.00 0.72 -0.08 25 0 65 0
30MAR26 22.00 P 1.23 1.23 1.23 1.32 -0.10 26 15 90 +15
30MAR26 23.00 P 0.00 0.00 0.00 2.05 -0.12 25 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.93 -0.13 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.88 -0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.88 -0.23 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.88 -0.23 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.88 -0.23 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.88 -0.23 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.88 -0.23 0 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 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.07 0.00 26 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.17 -0.02 26 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 19 0
29APR26 19.50 P 0.00 0.00 0.00 0.37 -0.04 26 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.51 -0.07 25 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.92 -0.07 25 0 100 0
29APR26 22.00 P 1.50 1.50 1.44 1.50 -0.11 26 30 45 +30
29APR26 23.00 P 2.27 2.27 2.18 2.20 -0.10 25 60 60 +52
29APR26 24.00 P 0.00 0.00 0.00 3.02 -0.12 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.92 -0.22 25 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.88 -0.25 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.88 -0.25 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.88 -0.25 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.88 -0.23 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.88 -0.25 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28MAY26 17.50 P 0.18 0.18 0.18 0.12 0.00 26 15 30 +15
28MAY26 18.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.66 -0.05 26 0 108 0
28MAY26 21.00 P 0.00 0.00 0.00 1.06 -0.07 25 0 100 0
28MAY26 22.00 P 1.60 1.60 1.60 1.64 -0.07 26 15 15 +15
28MAY26 23.00 P 0.00 0.00 0.00 2.31 -0.10 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.10 -0.11 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.97 -0.21 25 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.90 -0.23 25 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.88 -0.25 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.88 -0.25 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.88 -0.25 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.88 -0.25 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 26 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.38 -0.02 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.50 -0.04 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.65 -0.06 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.84 -0.05 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.06 -0.04 25 0 101 0
29JUN26 21.00 P 0.00 0.00 0.00 1.57 -0.03 25 150 250 +150
29JUN26 22.00 P 0.00 0.00 0.00 2.21 -0.09 25 150 150 +150
29JUN26 23.00 P 0.00 0.00 0.00 2.94 -0.10 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.75 -0.13 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.62 -0.16 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.53 -0.15 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.47 -0.18 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.43 -0.19 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.40 -0.19 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.38 -0.19 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 0.00 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.47 -0.03 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.60 -0.04 25 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.76 -0.05 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.94 -0.03 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.14 -0.03 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.37 -0.02 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.89 -0.02 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.51 -0.14 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.20 -0.18 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.97 -0.17 25 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 4.79 -0.18 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.66 -0.19 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.57 -0.20 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.50 -0.23 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.45 -0.23 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.41 -0.24 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 0.00 25 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 0.00 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 -0.01 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 -0.01 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 -0.02 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 -0.02 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.97 -0.02 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.17 +0.01 26 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.37 +0.01 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.61 +0.03 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.14 +0.03 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.74 -0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.42 -0.06 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.16 -0.09 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.95 -0.12 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.79 -0.14 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.67 -0.16 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.57 -0.19 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.50 -0.21 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.45 -0.20 26 0 0 0
TOTAL PUT 545 4,748 +418
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$ 1.24
30MAR26 0.55 C 0.00 0.00 0.00 0.70 +0.10 127 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.65 +0.10 114 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.61 +0.10 125 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.57 +0.10 128 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.53 +0.10 128 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.49 +0.10 126 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.45 +0.09 122 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.42 +0.09 126 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.39 +0.09 128 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.36 +0.09 127 0 265 0
30MAR26 1.05 C 0.24 0.30 0.24 0.33 +0.10 126 16 307 -6
30MAR26 1.10 C 0.24 0.28 0.24 0.30 +0.09 124 30 478 0
30MAR26 1.15 C 0.27 0.27 0.27 0.28 +0.09 126 10 156 +10
30MAR26 1.20 C 0.19 0.20 0.19 0.25 +0.08 122 20 139 -10
30MAR26 1.25 C 0.20 0.21 0.20 0.23 +0.07 123 83 208 +78
30MAR26 1.30 C 0.16 0.22 0.16 0.21 +0.07 122 112 654 +82
30MAR26 1.35 C 0.16 0.19 0.16 0.19 +0.07 121 11 555 +11
30MAR26 1.40 C 0.14 0.14 0.14 0.18 +0.07 124 3 446 +3
30MAR26 1.45 C 0.00 0.00 0.00 0.17 +0.07 127 0 1,017 0
30MAR26 1.50 C 0.12 0.17 0.12 0.15 +0.06 124 203 2,501 +78
30MAR26 1.55 C 0.00 0.00 0.00 0.14 +0.06 125 0 325 0
30MAR26 1.60 C 0.12 0.12 0.12 0.13 +0.06 126 1 136 +1
30MAR26 1.65 C 0.13 0.14 0.13 0.12 +0.06 126 33 571 +10
30MAR26 1.70 C 0.09 0.12 0.09 0.11 +0.06 126 8 49 0
30MAR26 1.75 C 0.00 0.00 0.00 0.10 +0.06 126 0 132 0
30MAR26 1.80 C 0.10 0.10 0.10 0.09 +0.06 125 10 831 -10
30MAR26 1.85 C 0.10 0.10 0.10 0.08 +0.06 123 1 432 +1
30MAR26 1.90 C 0.00 0.00 0.00 0.07 +0.06 121 0 913 0
30MAR26 1.95 C 0.06 0.06 0.06 0.06 +0.05 118 200 125 -77
30MAR26 2.00 C 0.07 0.09 0.06 0.05 +0.04 115 40 565 +20
30MAR26 2.10 C 0.08 0.08 0.06 0.04 +0.03 114 9 23 +9
30MAR26 2.20 C 0.06 0.06 0.06 0.03 +0.02 111 10 154 -10
30MAR26 2.30 C 0.00 0.00 0.00 0.02 +0.01 106 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 105 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 121 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.49 +0.11 128 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.46 +0.10 125 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.44 +0.10 125 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.42 +0.10 125 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.40 +0.10 125 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.39 +0.10 128 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.37 +0.10 126 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.35 +0.09 125 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.34 +0.09 127 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.33 +0.10 128 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.31 +0.09 126 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.30 +0.09 127 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.29 +0.09 128 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.28 +0.09 128 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.26 +0.08 125 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.25 +0.08 125 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.24 +0.08 125 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.23 +0.08 125 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.22 +0.08 125 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.21 +0.08 124 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.20 +0.08 124 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.19 +0.08 126 0 0 0
TOTAL CALL 800 11,207 +190
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 0.02 0.00 117 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.03 0.00 119 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.04 0.00 119 0 40 0
30MAR26 0.85 P 0.05 0.05 0.05 0.06 -0.01 126 40 40 +40
30MAR26 0.90 P 0.00 0.00 0.00 0.07 -0.02 121 0 449 0
30MAR26 0.95 P 0.00 0.00 0.00 0.09 -0.02 123 0 183 0
30MAR26 1.00 P 0.00 0.00 0.00 0.12 -0.01 130 0 681 0
30MAR26 1.05 P 0.14 0.14 0.14 0.14 -0.01 128 22 240 0
30MAR26 1.10 P 0.20 0.20 0.17 0.17 -0.01 132 5 799 0
30MAR26 1.15 P 0.20 0.20 0.20 0.19 -0.02 129 25 1,025 0
30MAR26 1.20 P 0.26 0.26 0.24 0.22 -0.02 130 81 546 0
30MAR26 1.25 P 0.30 0.30 0.30 0.25 -0.02 131 15 80 0
30MAR26 1.30 P 0.00 0.00 0.00 0.28 -0.03 130 0 591 0
30MAR26 1.35 P 0.35 0.36 0.35 0.31 -0.03 129 10 204 +10
30MAR26 1.40 P 0.00 0.00 0.00 0.35 -0.03 132 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.39 -0.03 135 0 11 0
30MAR26 1.50 P 0.47 0.47 0.47 0.42 -0.04 132 50 800 -31
30MAR26 1.55 P 0.00 0.00 0.00 0.46 -0.04 133 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.50 -0.05 134 0 67 0
30MAR26 1.65 P 0.00 0.00 0.00 0.54 -0.05 135 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.58 -0.04 135 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.62 -0.04 135 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.67 -0.03 140 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.71 -0.04 139 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.75 -0.04 138 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.80 -0.04 142 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.84 -0.05 139 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.91 -0.07 126 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.00 -0.08 126 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.09 -0.08 123 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.19 -0.08 129 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.28 -0.09 124 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.38 -0.08 128 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.47 -0.09 119 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.57 -0.09 124 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.67 -0.09 128 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.77 -0.09 132 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.87 -0.09 136 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.96 -0.10 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.24 +0.01 128 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.26 0.00 126 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.29 0.00 126 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.32 0.00 126 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.35 0.00 125 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.38 -0.01 125 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.42 0.00 127 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.45 -0.01 126 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.49 0.00 128 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.52 -0.01 126 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.56 -0.01 127 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.60 0.00 128 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.63 -0.01 126 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.67 -0.01 126 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.71 -0.01 127 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.75 -0.01 127 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.79 -0.02 127 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.83 -0.02 127 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 -0.02 127 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 -0.02 127 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 -0.03 127 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.04 -0.02 128 0 0 0
TOTAL PUT 248 8,825 +19
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$ 78.40
26FEB26 46.00 C 0.00 0.00 0.00 32.48 +0.85 67 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 31.48 +0.76 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 30.48 +0.52 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.48 +0.84 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.49 +0.69 62 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 25.99 +0.68 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.49 +0.90 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.00 +0.85 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.50 +0.31 0 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 16.01 +0.85 32 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 13.51 +0.84 0 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 11.02 +0.84 23 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 8.55 +0.84 22 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 6.17 +0.74 22 0 80 0
26FEB26 75.00 C 4.10 4.10 4.10 3.90 +0.59 20 6 49 +6
26FEB26 77.50 C 2.00 2.14 2.00 2.23 +0.38 21 13 50 -9
26FEB26 80.00 C 1.09 1.09 1.09 1.13 +0.22 22 2 57 0
26FEB26 82.50 C 0.55 0.55 0.55 0.48 +0.12 23 8 8 +8
26FEB26 85.00 C 0.00 0.00 0.00 0.17 +0.05 23 0 28 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 33.59 +0.85 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.59 +0.96 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.60 +0.85 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.60 +0.64 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.60 +0.84 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.61 +0.20 35 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.12 +0.81 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.63 +1.04 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.14 +0.84 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.65 +0.46 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.17 +0.86 23 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 13.72 +0.46 24 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 11.32 +0.85 24 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 9.02 +0.88 23 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 6.91 +0.74 24 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 4.91 +0.69 22 0 54 0
30MAR26 77.50 C 3.49 3.49 3.49 3.52 +0.65 24 15 113 -15
30MAR26 80.00 C 0.00 0.00 0.00 2.25 +0.46 23 0 50 0
30MAR26 82.50 C 1.38 1.38 1.38 1.41 +0.30 23 14 15 +11
30MAR26 85.00 C 0.80 0.80 0.80 0.83 +0.22 23 4 14 +4
30MAR26 87.50 C 0.00 0.00 0.00 0.49 +0.17 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.26 +0.10 24 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.13 +0.06 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 32.63 +1.00 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 31.63 +0.88 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 30.64 +0.68 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 29.64 +0.88 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.65 +0.24 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.16 +0.85 29 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.67 +0.21 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.18 +0.88 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.70 +0.51 23 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.22 +0.38 22 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 13.77 +0.45 22 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 11.38 +0.50 22 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 9.11 +0.54 22 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 7.01 +0.68 22 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 5.21 +0.64 22 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 3.67 +0.49 22 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 2.51 +0.41 22 0 54 0
29APR26 82.50 C 1.50 1.68 1.50 1.66 +0.34 23 8 21 0
29APR26 85.00 C 1.07 1.07 1.07 1.02 +0.23 23 4 49 +4
29APR26 87.50 C 0.00 0.00 0.00 0.60 +0.16 22 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.35 +0.11 23 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.19 +0.06 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 - 23 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 26.16 +0.85 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.67 +0.21 25 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.18 +0.76 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.70 +0.51 23 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.22 +0.38 21 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.78 +0.46 22 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.40 +0.47 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.16 +0.50 22 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.12 +0.68 22 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 5.39 +0.65 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 3.93 +0.55 22 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 2.76 +0.43 22 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 1.90 +0.31 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.27 +0.24 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.82 +0.17 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.51 +0.11 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.31 +0.07 22 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.06 - 22 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 32.63 +0.79 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.63 +0.75 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.64 +0.68 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.64 +0.88 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.65 +0.24 33 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.16 +0.76 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.67 +0.21 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.19 +0.77 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.70 +0.51 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.24 +0.39 22 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 13.82 +0.46 22 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.49 +0.52 22 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.31 +0.65 22 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 7.36 +0.77 22 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 5.68 +0.57 22 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 4.28 +0.61 22 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 3.15 +0.47 22 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 2.28 +0.39 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 1.61 +0.31 22 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.12 +0.24 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.77 +0.19 22 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.52 +0.14 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.34 +0.10 22 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.23 +0.08 22 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.15 - 22 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 32.63 +0.67 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.63 +0.75 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.64 +0.68 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.64 +0.53 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.65 +0.24 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.16 +0.76 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.67 +0.21 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.19 +0.77 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.74 +0.55 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.33 +0.48 22 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 14.03 +0.46 22 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 11.90 +0.93 22 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 9.97 +0.47 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.26 +0.67 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.78 +0.67 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.51 +0.69 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.43 +0.59 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.52 +0.49 22 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 2.76 +0.40 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.16 +0.35 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.68 +0.31 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.28 +0.24 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.96 +0.18 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.72 +0.13 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.54 - 22 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 32.63 +0.57 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.63 +0.52 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.64 +0.53 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.64 +0.50 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.65 +0.24 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.16 +0.67 23 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 23.68 +0.22 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.23 +0.81 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.85 +0.66 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.60 +0.75 22 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 14.51 +0.60 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.59 +1.18 22 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 10.86 +1.21 22 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 9.32 +1.05 22 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 7.94 +1.10 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 6.71 +1.01 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.61 +0.91 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.66 +0.82 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.87 +0.78 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.17 +0.67 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.57 +0.57 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.10 +0.53 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.68 +0.44 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.35 +0.35 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.08 - 22 0 0 -
TOTAL CALL 74 2,135 +9
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.15 -0.10 23 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 0.50 -0.25 22 0 50 0
26FEB26 77.50 P 1.50 1.50 1.24 1.31 -0.43 23 38 24 0
26FEB26 80.00 P 0.00 0.00 0.00 2.68 -0.63 23 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 4.59 -0.76 25 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 6.68 -0.91 22 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 9.10 -0.85 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 11.60 -0.86 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 14.10 -0.85 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.60 -0.85 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.10 -1.12 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.60 - 0 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 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 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 25 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 0.00 24 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.14 0.00 24 0 63 0
30MAR26 70.00 P 0.34 0.34 0.34 0.34 -0.02 24 14 40 +14
30MAR26 72.50 P 0.00 0.00 0.00 0.72 -0.08 24 0 71 0
30MAR26 75.00 P 0.00 0.00 0.00 1.32 -0.21 23 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 2.30 -0.32 23 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 3.65 -0.45 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 5.36 -0.56 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 7.20 -0.63 24 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 9.34 -0.91 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.67 -1.06 24 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 14.10 -1.30 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.60 -0.85 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.10 -1.12 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.60 - 0 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.49 -0.06 23 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.93 -0.13 23 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 1.63 -0.19 23 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 2.57 -0.33 23 0 22 0
29APR26 77.50 P 0.00 0.00 0.00 3.79 -0.45 22 0 12 0
29APR26 80.00 P 0.00 0.00 0.00 5.35 -0.54 22 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.14 -0.34 22 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.14 -0.78 22 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 11.32 -0.35 22 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 13.61 -0.33 22 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 15.98 -0.29 22 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 18.40 -0.24 22 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.85 -0.43 22 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.32 - 23 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.36 -0.05 22 0 45 0
28MAY26 67.50 P 0.80 0.80 0.80 0.68 -0.11 22 15 15 +15
28MAY26 70.00 P 0.00 0.00 0.00 1.21 -0.15 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.95 -0.22 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.93 -0.25 22 0 0 0
28MAY26 77.50 P 4.05 4.05 4.05 4.15 -0.42 22 7 82 +7
28MAY26 80.00 P 0.00 0.00 0.00 5.65 -0.49 22 0 60 0
28MAY26 82.50 P 0.00 0.00 0.00 7.45 -0.49 22 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.37 -0.68 22 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.49 -0.72 22 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.73 -0.32 22 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.06 -0.28 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.45 -0.23 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.88 -0.40 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.34 - 22 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 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 0.00 22 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 0.00 22 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.28 0.00 22 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.54 -0.02 22 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.93 -0.05 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.49 -0.12 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.29 -0.08 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.31 -0.23 22 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.57 -0.21 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.05 -0.26 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.76 -0.66 22 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.65 -0.40 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.71 -0.50 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.89 -0.24 22 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.17 -0.38 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.52 -0.60 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.93 -0.62 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.36 - 22 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 0.00 22 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 0.00 22 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 -0.02 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.41 -0.04 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.68 -0.07 22 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 1.07 -0.11 22 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.61 -0.15 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 2.31 -0.22 22 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 3.19 -0.30 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.26 -0.39 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 5.52 -0.50 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.97 -0.49 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.59 -0.74 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.36 -0.33 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.30 -0.36 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.37 -0.40 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.53 -0.28 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.78 -0.34 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.10 -0.86 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.48 - 22 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 0.00 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 +0.03 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 +0.05 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.45 +0.05 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.72 +0.06 22 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 1.08 +0.05 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.57 +0.04 22 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.19 +0.02 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.95 -0.03 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.89 -0.07 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.00 -0.13 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.26 -0.23 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.67 -0.35 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.24 -0.44 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.98 -0.18 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.83 -0.72 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.79 -0.89 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.89 -0.53 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.06 -0.94 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.32 -0.64 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.64 - 22 0 0 -
TOTAL PUT 74 1,723 +36
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$ 558.00
06FEB26 460.00 C 0.00 0.00 0.00 100.06 - 175 0 0 -
06FEB26 470.00 C 0.00 0.00 0.00 90.08 -20.95 160 0 0 0
06FEB26 480.00 C 0.00 0.00 0.00 80.10 -21.51 145 0 0 0
06FEB26 490.00 C 0.00 0.00 0.00 70.14 -20.98 130 0 0 0
06FEB26 500.00 C 0.00 0.00 0.00 59.97 -21.57 112 0 31 0
06FEB26 510.00 C 0.00 0.00 0.00 49.81 -21.19 94 0 0 0
06FEB26 520.00 C 0.00 0.00 0.00 39.78 -21.86 78 0 30 0
06FEB26 530.00 C 0.00 0.00 0.00 29.14 -22.08 54 0 0 0
06FEB26 540.00 C 22.50 22.50 22.50 19.77 -21.52 46 1 447 +1
06FEB26 550.00 C 16.66 16.78 13.41 12.50 -20.12 47 130 140 +90
06FEB26 560.00 C 12.00 13.55 6.50 5.95 -15.82 41 434 332 +8
06FEB26 570.00 C 6.02 7.95 2.90 2.59 -11.41 41 7,418 3,756 +3,164
06FEB26 580.00 C 3.00 4.00 1.15 0.97 -6.28 42 8,729 3,126 -431
06FEB26 590.00 C 1.51 1.62 0.50 0.31 -3.32 43 1,727 2,377 +323
06FEB26 600.00 C 0.50 0.80 0.27 0.09 -1.63 44 2,050 2,620 +273
06FEB26 610.00 C 0.50 0.50 0.16 0.03 -0.76 46 426 1,641 -125
06FEB26 620.00 C 0.28 0.28 0.08 0.01 -0.35 48 401 7,324 -241
06FEB26 630.00 C 0.18 0.18 0.07 0.01 -0.16 55 60 2,665 -43
06FEB26 640.00 C 0.02 0.08 0.02 0.01 -0.07 61 37 2,943 -30
06FEB26 650.00 C 0.01 0.01 0.01 0.01 -0.03 67 30 1,487 -30
06FEB26 660.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 1,175 0
06FEB26 670.00 C 0.08 0.08 0.01 0.01 0.00 79 57 587 0
06FEB26 680.00 C 0.01 0.01 0.01 0.01 0.00 85 586 645 0
06FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 91 0 51 0
06FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 97 0 227 0
06FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
06FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
06FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 100.06 - 80 0 0 -
13FEB26 470.00 C 0.00 0.00 0.00 90.08 - 73 0 0 -
13FEB26 480.00 C 0.00 0.00 0.00 80.10 -21.51 66 0 0 0
13FEB26 490.00 C 0.00 0.00 0.00 70.14 -21.27 59 0 0 0
13FEB26 500.00 C 60.00 60.00 60.00 59.97 -22.44 50 1 3 +1
13FEB26 510.00 C 0.00 0.00 0.00 49.81 -23.65 42 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 40.59 -21.60 40 0 2 0
13FEB26 530.00 C 0.00 0.00 0.00 32.78 -19.40 42 0 3 0
13FEB26 540.00 C 0.00 0.00 0.00 23.60 -19.37 35 0 0 0
13FEB26 550.00 C 22.70 22.70 18.00 16.93 -16.85 35 98 6 +3
13FEB26 560.00 C 16.00 16.00 11.60 10.66 -15.36 32 486 548 +365
13FEB26 570.00 C 11.00 13.00 7.06 6.62 -10.70 32 4,418 2,832 +1,746
13FEB26 580.00 C 7.70 7.78 4.24 3.87 -7.93 32 2,577 1,188 +601
13FEB26 590.00 C 4.40 4.50 2.56 2.13 -5.09 32 794 517 +27
13FEB26 600.00 C 2.60 2.90 1.60 1.10 -3.35 32 1,123 1,186 +480
13FEB26 610.00 C 2.10 2.10 1.03 0.54 -2.06 32 233 331 +60
13FEB26 620.00 C 1.20 1.20 0.70 0.25 -1.24 33 519 1,016 +222
13FEB26 630.00 C 0.70 0.80 0.49 0.11 -0.68 33 128 197 -11
13FEB26 640.00 C 0.51 0.57 0.37 0.04 -0.36 32 140 323 +130
13FEB26 650.00 C 0.00 0.00 0.00 0.02 -0.18 33 0 216 0
13FEB26 660.00 C 0.27 0.27 0.22 0.01 -0.09 34 20 109 0
13FEB26 670.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
13FEB26 680.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 12 0
13FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
13FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
13FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
13FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
13FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 450.00 C 115.20 115.20 111.45 111.94 -23.84 64 89 522 +89
26FEB26 460.00 C 104.16 104.16 103.67 100.06 -25.47 48 30 30 +30
26FEB26 470.00 C 0.00 0.00 0.00 90.08 -25.20 44 0 0 0
26FEB26 480.00 C 88.40 88.40 84.04 80.10 -21.91 39 50 50 +50
26FEB26 490.00 C 0.00 0.00 0.00 70.50 -21.14 37 0 18 0
26FEB26 500.00 C 67.00 67.30 63.00 63.01 -19.40 42 218 238 +208
26FEB26 510.00 C 62.30 64.69 61.60 52.11 -22.70 34 95 95 +95
26FEB26 520.00 C 0.00 0.00 0.00 44.58 -18.80 36 0 0 0
26FEB26 530.00 C 42.00 42.00 35.01 36.08 -19.33 33 17 151 +16
26FEB26 540.00 C 31.94 31.94 28.00 28.19 -16.54 31 44 89 +4
26FEB26 550.00 C 29.80 29.80 21.60 21.01 -14.53 29 981 2,128 +337
26FEB26 560.00 C 19.87 21.60 15.00 14.76 -13.02 27 4,212 2,831 +2,601
26FEB26 570.00 C 15.00 16.03 10.62 10.44 -10.76 27 6,214 6,012 +923
26FEB26 580.00 C 11.00 11.39 7.38 7.13 -8.13 27 3,590 3,178 +1,140
26FEB26 590.00 C 7.50 8.10 4.95 4.70 -6.13 27 4,765 3,717 +198
26FEB26 600.00 C 5.20 5.80 3.33 2.99 -4.49 27 8,317 14,211 +4,402
26FEB26 610.00 C 3.44 4.38 2.32 1.84 -3.30 27 5,437 10,369 -769
26FEB26 620.00 C 2.30 2.72 1.68 1.09 -2.46 27 2,202 17,111 +1
26FEB26 630.00 C 1.80 1.95 1.26 0.63 -1.82 27 1,805 32,565 +299
26FEB26 640.00 C 1.39 1.50 1.00 0.35 -1.25 27 1,684 11,795 +38
26FEB26 650.00 C 1.10 1.18 0.83 0.19 -0.85 27 2,406 7,760 -178
26FEB26 660.00 C 1.00 1.01 0.69 0.10 -0.57 27 904 7,407 -155
26FEB26 670.00 C 0.75 0.89 0.66 0.05 -0.38 27 474 6,229 -317
26FEB26 680.00 C 0.77 0.77 0.47 0.03 -0.24 28 276 4,650 -51
26FEB26 690.00 C 0.45 0.45 0.39 0.02 -0.15 29 105 3,443 -1
26FEB26 700.00 C 0.40 0.40 0.33 0.01 -0.10 29 367 10,614 -94
26FEB26 710.00 C 0.39 0.39 0.27 0.01 -0.06 30 263 10,426 +7
26FEB26 720.00 C 0.35 0.35 0.21 0.01 -0.04 32 736 3,225 +565
26FEB26 730.00 C 0.20 0.22 0.20 0.01 -0.02 34 115 1,583 -50
26FEB26 740.00 C 0.15 0.16 0.15 0.01 -0.01 35 133 1,161 -4
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,885 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,153 0
26FEB26 780.00 C 0.14 0.14 0.14 0.01 0.00 41 5 1,883 -5
26FEB26 790.00 C 0.10 0.10 0.10 0.01 0.00 43 20 656 0
26FEB26 800.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 47 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 51 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 58 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 60 0 837 0
30MAR26 320.00 C 0.00 0.00 0.00 242.78 -20.27 91 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 232.83 -20.25 87 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 222.89 -20.16 83 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 212.96 -19.53 79 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 203.03 -19.50 75 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 193.12 -25.84 71 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 183.22 -22.25 68 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 173.34 -21.83 64 0 7 0
30MAR26 400.00 C 169.00 169.00 169.00 159.77 -23.66 34 5 172 0
30MAR26 410.00 C 0.00 0.00 0.00 149.88 -23.96 33 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 140.03 -27.72 33 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 134.13 -20.92 52 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 120.50 -26.87 32 0 477 0
30MAR26 450.00 C 119.50 119.50 119.50 111.94 -25.31 37 4 159 0
30MAR26 460.00 C 0.00 0.00 0.00 101.39 -24.51 32 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 92.08 -23.20 31 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 82.99 -24.36 31 0 1,346 0
30MAR26 490.00 C 0.00 0.00 0.00 74.17 -23.48 31 0 910 0
30MAR26 500.00 C 68.00 72.73 68.00 67.66 -17.93 34 4 4,616 0
30MAR26 510.00 C 67.92 67.92 60.11 59.32 -16.99 33 33 7,658 +3
30MAR26 520.00 C 0.00 0.00 0.00 51.41 -15.33 32 0 3,413 0
30MAR26 530.00 C 50.63 50.63 44.00 44.09 -17.07 31 63 2,195 +33
30MAR26 540.00 C 45.00 45.00 37.81 37.30 -14.14 30 31 2,988 +30
30MAR26 550.00 C 33.67 34.31 30.92 31.09 -13.87 30 806 3,655 +533
30MAR26 560.00 C 30.75 32.00 25.61 25.57 -12.18 29 1,740 8,262 +1,300
30MAR26 570.00 C 25.46 26.50 21.22 21.07 -10.60 29 3,195 3,305 +1,418
30MAR26 580.00 C 20.76 21.78 17.30 17.19 -8.76 29 2,019 11,947 +1,248
30MAR26 590.00 C 16.30 17.00 14.00 13.90 -7.40 29 1,512 2,882 +964
30MAR26 600.00 C 13.74 14.80 11.45 11.13 -6.13 29 2,057 14,277 -215
30MAR26 610.00 C 11.13 11.70 9.50 8.84 -5.26 29 1,405 6,449 +84
30MAR26 620.00 C 9.07 9.53 7.59 6.97 -4.51 29 1,014 15,515 +157
30MAR26 630.00 C 7.41 8.00 6.24 5.44 -3.67 29 2,346 12,641 -169
30MAR26 640.00 C 6.00 6.60 5.20 4.22 -2.95 29 1,268 10,633 -445
30MAR26 650.00 C 5.10 5.17 4.35 3.26 -2.34 30 1,987 25,057 +945
30MAR26 660.00 C 4.29 4.61 3.72 2.49 -1.85 30 2,274 10,196 -120
30MAR26 670.00 C 3.64 3.91 3.15 1.90 -1.44 30 588 15,081 +207
30MAR26 680.00 C 3.06 3.50 2.95 1.44 -1.12 30 2,576 10,263 -1,550
30MAR26 690.00 C 2.42 3.15 2.40 1.08 -0.87 30 3,576 6,895 -2,101
30MAR26 700.00 C 2.50 2.75 2.10 0.81 -0.67 30 3,165 10,068 -1,288
30MAR26 710.00 C 0.00 0.00 0.00 0.60 -0.52 30 0 2,307 0
30MAR26 720.00 C 1.69 1.76 1.69 0.45 -0.39 30 31 4,489 0
30MAR26 730.00 C 1.70 1.70 1.70 0.33 -0.28 30 1 3,681 -1
30MAR26 740.00 C 1.50 1.50 1.36 0.25 -0.20 30 106 1,548 -30
30MAR26 750.00 C 0.00 0.00 0.00 0.18 -0.16 30 0 3,987 0
30MAR26 760.00 C 1.13 1.38 1.13 0.13 -0.12 30 700 1,951 +700
30MAR26 770.00 C 0.00 0.00 0.00 0.10 -0.09 31 0 876 0
30MAR26 780.00 C 1.00 1.00 1.00 0.07 -0.07 31 1 568 -1
30MAR26 790.00 C 0.00 0.00 0.00 0.05 -0.05 31 0 6,560 0
30MAR26 800.00 C 0.88 0.88 0.85 0.04 -0.04 31 22 1,524 0
30MAR26 810.00 C 0.81 0.81 0.81 0.03 -0.03 31 15 2,857 +15
30MAR26 820.00 C 0.72 0.72 0.72 0.02 -0.02 31 10 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 1,635 0
30MAR26 840.00 C 0.60 0.60 0.60 0.01 -0.01 31 10 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 32 0 359 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 35 0 231 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 35 0 688 0
30MAR26 900.00 C 0.45 0.45 0.45 0.01 0.00 36 6 109 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 37 0 248 0
30MAR26 920.00 C 0.37 0.37 0.37 0.01 0.00 38 5 1,442 +5
29APR26 460.00 C 0.00 0.00 0.00 103.84 - 30 0 0 -
29APR26 470.00 C 0.00 0.00 0.00 94.87 -24.55 30 0 110 0
29APR26 480.00 C 0.00 0.00 0.00 86.16 -21.96 29 0 11 0
29APR26 490.00 C 0.00 0.00 0.00 77.73 -22.85 29 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 69.63 -21.88 29 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 61.90 -20.83 28 5 10 -5
29APR26 520.00 C 0.00 0.00 0.00 54.59 -19.70 28 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 47.72 -18.07 28 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 42.58 -14.69 29 0 16 0
29APR26 550.00 C 38.64 40.23 38.15 36.52 -14.84 28 19 118 +10
29APR26 560.00 C 36.12 36.12 31.58 31.00 -12.97 28 606 806 +522
29APR26 570.00 C 32.00 32.00 26.94 26.52 -10.87 28 63 231 +62
29APR26 580.00 C 26.50 26.96 22.93 22.58 -9.47 28 126 191 +34
29APR26 590.00 C 22.40 23.68 20.00 19.13 -8.40 28 316 756 -85
29APR26 600.00 C 20.00 20.56 16.72 16.14 -7.55 28 291 1,233 -21
29APR26 610.00 C 16.20 16.87 14.12 13.56 -6.73 28 491 1,332 +140
29APR26 620.00 C 14.24 14.80 12.20 11.35 -6.01 28 346 1,747 +233
29APR26 630.00 C 11.60 11.60 10.83 9.47 -5.32 29 115 775 +5
29APR26 640.00 C 10.40 10.54 9.27 7.87 -4.62 29 209 822 -3
29APR26 650.00 C 9.57 9.57 7.83 6.53 -3.98 29 321 1,371 +279
29APR26 660.00 C 7.98 7.98 6.96 5.41 -3.43 29 163 1,192 +118
29APR26 670.00 C 6.60 6.60 5.95 4.47 -2.94 29 340 889 -28
29APR26 680.00 C 5.80 5.90 5.46 3.68 -2.53 29 80 4,469 +16
29APR26 690.00 C 5.02 5.13 4.50 3.03 -2.16 29 23 6,667 +18
29APR26 700.00 C 4.50 4.50 4.50 2.49 -1.85 30 3 7,572 0
29APR26 710.00 C 3.90 3.90 3.90 2.05 -1.58 30 2 726 +2
29APR26 720.00 C 3.43 3.43 3.43 1.68 -1.35 30 1 529 0
29APR26 730.00 C 0.00 0.00 0.00 1.38 -1.15 30 0 551 0
29APR26 740.00 C 2.82 2.82 2.82 1.14 -0.98 30 30 40 -15
29APR26 750.00 C 2.58 2.70 2.58 0.93 -0.79 30 40 1,137 0
29APR26 760.00 C 2.36 2.36 2.36 0.77 -0.67 31 30 2,016 0
29APR26 770.00 C 0.00 0.00 0.00 0.63 -0.58 31 0 10 0
29APR26 780.00 C 1.95 1.95 1.95 0.52 -0.49 31 1 41 0
29APR26 790.00 C 0.00 0.00 0.00 0.43 -0.42 31 0 131 0
29APR26 800.00 C 1.70 1.70 1.70 0.35 -0.36 31 20 1,491 0
29APR26 810.00 C 0.00 0.00 0.00 0.29 -0.31 31 0 85 0
29APR26 820.00 C 0.00 0.00 0.00 0.23 -0.28 31 0 330 0
29APR26 830.00 C 0.00 0.00 0.00 0.19 -0.24 32 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.16 -0.20 32 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.13 -0.18 32 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.11 -0.15 32 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.09 -0.13 32 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.08 -0.11 33 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.06 -0.10 33 0 13 0
29APR26 900.00 C 0.85 1.02 0.84 0.05 -0.09 33 16 365 +16
29APR26 910.00 C 0.00 0.00 0.00 0.04 -0.08 33 0 41 0
29APR26 920.00 C 0.00 0.00 0.00 0.03 -0.08 33 0 523 0
28MAY26 450.00 C 0.00 0.00 0.00 117.81 -21.56 36 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 105.47 -23.04 29 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 96.70 -23.28 29 0 5 0
28MAY26 480.00 C 0.00 0.00 0.00 88.35 -22.28 29 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 80.25 -21.29 29 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 72.44 -20.28 28 0 60 0
28MAY26 510.00 C 68.16 68.17 68.16 67.10 -15.63 30 60 181 +60
28MAY26 520.00 C 0.00 0.00 0.00 58.07 -16.22 28 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 51.61 -17.02 28 0 31 0
28MAY26 540.00 C 53.60 53.60 48.50 46.86 -11.01 29 6 201 +6
28MAY26 550.00 C 42.81 42.81 41.68 40.99 -13.86 29 60 60 +57
28MAY26 560.00 C 40.20 41.78 36.88 35.74 -12.81 28 154 154 +153
28MAY26 570.00 C 33.00 33.69 33.00 31.08 -11.09 28 15 521 +2
28MAY26 580.00 C 30.10 30.10 28.00 27.19 -9.93 28 11 46 +3
28MAY26 590.00 C 28.32 28.32 24.60 23.47 -9.09 28 35 244 +34
28MAY26 600.00 C 24.03 24.64 21.40 20.37 -8.45 28 135 220 +103
28MAY26 610.00 C 20.90 20.90 18.99 17.47 -7.63 29 16 538 +12
28MAY26 620.00 C 16.96 17.08 16.30 15.07 -6.92 29 539 625 +489
28MAY26 630.00 C 15.80 16.68 14.96 12.83 -6.44 29 589 510 +379
28MAY26 640.00 C 13.98 14.50 12.82 11.04 -5.85 29 350 1,672 +95
28MAY26 650.00 C 12.51 12.51 11.38 9.31 -5.36 29 246 658 +195
28MAY26 660.00 C 11.37 11.37 10.07 8.00 -4.77 29 700 837 +580
28MAY26 670.00 C 9.19 9.48 8.92 6.74 -4.38 29 413 1,347 +171
28MAY26 680.00 C 8.23 8.23 8.23 5.75 -3.85 29 5 908 +4
28MAY26 690.00 C 7.20 7.48 7.20 4.86 -3.55 29 19 52 +15
28MAY26 700.00 C 6.46 6.97 6.39 4.09 -3.17 29 1,716 2,314 +1,710
28MAY26 710.00 C 5.84 5.84 5.84 3.47 -2.87 29 45 1,036 0
28MAY26 720.00 C 5.56 5.93 5.56 2.88 -2.65 29 876 4,366 +770
28MAY26 730.00 C 5.11 5.40 4.80 2.46 -2.29 30 1,773 4,430 +1,770
28MAY26 740.00 C 4.80 4.94 4.63 2.07 -2.11 30 1,165 2,637 +1,163
28MAY26 750.00 C 4.26 4.57 4.26 1.72 -1.94 30 1,161 1,939 +1,161
28MAY26 760.00 C 0.00 0.00 0.00 1.47 -1.67 30 0 223 0
28MAY26 770.00 C 0.00 0.00 0.00 1.23 -1.55 30 0 137 0
28MAY26 780.00 C 0.00 0.00 0.00 1.02 -1.43 30 0 31 0
28MAY26 790.00 C 0.00 0.00 0.00 0.87 -1.25 30 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.73 -1.13 30 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.60 -1.05 30 0 147 0
28MAY26 820.00 C 0.00 0.00 0.00 0.52 -0.89 31 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.43 -0.82 31 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.36 -0.73 31 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.30 -0.70 31 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 0.25 -0.61 31 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.21 -0.54 31 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.18 -0.49 31 0 0 0
28MAY26 890.00 C 1.44 1.44 1.44 0.15 -0.46 31 2 212 +2
28MAY26 900.00 C 1.50 1.63 1.50 0.13 -0.43 31 17 471 +17
29JUN26 380.00 C 0.00 0.00 0.00 186.15 -22.33 48 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 176.49 -23.44 46 0 220 0
29JUN26 400.00 C 180.69 180.69 166.83 166.78 -16.65 44 17 63 +5
29JUN26 410.00 C 158.00 158.00 158.00 152.36 -27.30 30 40 46 +40
29JUN26 420.00 C 161.00 161.00 161.00 142.95 -25.64 30 5 6 +5
29JUN26 430.00 C 0.00 0.00 0.00 137.70 -21.94 38 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 124.55 -24.37 29 0 10 0
29JUN26 450.00 C 0.00 0.00 0.00 117.81 -21.56 33 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 107.00 -23.56 29 0 125 0
29JUN26 470.00 C 104.00 104.00 104.00 98.69 -21.86 29 20 40 0
29JUN26 480.00 C 0.00 0.00 0.00 90.56 -21.65 29 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 82.81 -19.28 29 0 70 0
29JUN26 500.00 C 78.00 78.00 78.00 76.93 -18.13 30 2 598 0
29JUN26 510.00 C 70.50 70.50 69.80 68.30 -16.70 28 3 133 -3
29JUN26 520.00 C 0.00 0.00 0.00 63.26 -15.38 29 0 3,976 0
29JUN26 530.00 C 58.30 58.30 57.47 56.84 -11.79 29 61 805 +60
29JUN26 540.00 C 50.52 52.00 50.52 50.95 -13.41 29 2 236 -2
29JUN26 550.00 C 52.00 52.00 46.00 45.29 -12.66 29 80 355 +71
29JUN26 560.00 C 46.50 46.50 41.00 40.16 -11.34 28 548 1,509 +393
29JUN26 570.00 C 39.99 42.00 36.00 35.56 -11.61 28 608 1,303 +526
29JUN26 580.00 C 33.85 34.00 33.80 31.53 -10.42 28 36 1,398 -4
29JUN26 590.00 C 32.70 32.70 29.00 27.74 -9.94 28 56 2,782 +8
29JUN26 600.00 C 29.24 29.24 25.40 24.43 -8.96 28 1,356 6,954 +814
29JUN26 610.00 C 26.20 26.20 23.30 21.40 -8.37 28 7 2,083 +1
29JUN26 620.00 C 22.70 23.26 20.00 18.69 -7.75 28 269 6,153 +151
29JUN26 630.00 C 20.00 20.59 18.00 16.34 -7.12 28 880 3,765 +15
29JUN26 640.00 C 18.68 18.68 16.30 14.12 -6.36 28 29 4,368 -1
29JUN26 650.00 C 16.80 16.80 14.38 12.34 -5.82 28 843 3,226 +594
29JUN26 660.00 C 14.84 14.84 12.95 10.57 -5.29 28 875 13,332 +312
29JUN26 670.00 C 13.37 13.37 12.29 9.21 -4.71 28 6 2,946 +6
29JUN26 680.00 C 11.07 11.07 10.75 7.92 -4.27 28 269 25,347 -2
29JUN26 690.00 C 10.56 10.56 9.74 6.78 -3.76 28 3 7,166 +2
29JUN26 700.00 C 9.60 9.80 8.80 5.87 -3.41 28 469 27,163 -9
29JUN26 710.00 C 8.72 8.72 8.55 4.96 -3.07 28 11 1,755 +7
29JUN26 720.00 C 8.34 8.34 7.50 4.28 -2.70 28 525 3,716 +317
29JUN26 730.00 C 7.30 7.30 6.90 3.66 -2.44 28 6 8,251 +2
29JUN26 740.00 C 0.00 0.00 0.00 3.07 -2.15 28 0 1,887 0
29JUN26 750.00 C 6.45 6.45 6.37 2.66 -1.90 28 4 8,106 -2
29JUN26 760.00 C 5.65 6.10 5.44 2.25 -1.71 28 4,000 8,380 +4,000
29JUN26 770.00 C 0.00 0.00 0.00 1.89 -1.48 29 0 854 0
29JUN26 780.00 C 4.82 4.82 4.82 1.63 -1.32 29 200 2,607 +200
29JUN26 790.00 C 0.00 0.00 0.00 1.37 -1.19 29 0 99 0
29JUN26 800.00 C 4.40 4.40 4.40 1.14 -1.03 29 3 20,289 0
29JUN26 810.00 C 0.00 0.00 0.00 0.98 -0.86 29 0 32 0
29JUN26 820.00 C 0.00 0.00 0.00 0.83 -0.77 29 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 0.68 -0.68 29 0 95 0
29JUN26 840.00 C 0.00 0.00 0.00 0.59 -0.58 29 0 124 0
29JUN26 850.00 C 3.15 3.15 3.15 0.50 -0.52 29 50 381 0
29JUN26 860.00 C 0.00 0.00 0.00 0.40 -0.48 29 0 78 0
29JUN26 870.00 C 0.00 0.00 0.00 0.34 -0.41 29 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.29 -0.38 29 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 0.24 -0.37 29 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.20 -0.36 29 0 64 0
29JUN26 910.00 C 0.00 0.00 0.00 0.17 -0.24 29 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 0.14 -0.22 29 0 967 0
29SEP26 400.00 C 0.00 0.00 0.00 168.74 -20.07 36 0 90 0
29SEP26 410.00 C 0.00 0.00 0.00 159.57 -20.09 35 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 146.11 -24.95 28 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 141.77 -19.98 33 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 129.28 -22.95 28 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 124.97 -20.70 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 113.45 -23.73 28 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 106.10 -20.93 28 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 98.76 -20.69 28 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 92.02 -20.49 28 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 87.90 -12.09 30 0 56 0
29SEP26 510.00 C 0.00 0.00 0.00 79.11 -13.84 28 0 30 0
29SEP26 520.00 C 0.00 0.00 0.00 75.36 -16.44 30 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 67.39 -17.85 28 0 43 0
29SEP26 540.00 C 0.00 0.00 0.00 64.08 -14.12 29 0 15 0
29SEP26 550.00 C 60.00 60.00 60.00 58.74 -9.94 29 1 14 +1
29SEP26 560.00 C 55.60 55.60 55.48 53.98 -13.57 29 11 16 +6
29SEP26 570.00 C 58.14 58.14 50.65 49.45 -11.77 29 1,026 1,051 +993
29SEP26 580.00 C 52.03 52.03 46.55 45.13 -12.01 29 4,073 4,359 +4,000
29SEP26 590.00 C 0.00 0.00 0.00 41.51 -10.68 29 0 334 0
29SEP26 600.00 C 42.80 42.80 38.28 37.90 -10.10 29 292 6,351 +206
29SEP26 610.00 C 36.60 37.06 35.00 34.52 -9.59 29 212 3,761 +211
29SEP26 620.00 C 35.60 35.60 32.88 31.64 -8.37 29 6 2,635 +3
29SEP26 630.00 C 0.00 0.00 0.00 28.76 -8.12 29 0 2,288 0
29SEP26 640.00 C 28.98 28.98 28.98 26.12 -7.73 29 1 1,724 -1
29SEP26 650.00 C 27.12 27.12 25.00 23.89 -7.03 29 3,519 8,649 +2,389
29SEP26 660.00 C 23.58 23.58 23.00 21.67 -6.31 29 11 1,319 0
29SEP26 670.00 C 21.95 21.95 21.95 19.56 -6.06 29 3 1,803 -3
29SEP26 680.00 C 20.05 20.05 20.05 17.90 -5.44 29 1 685 0
29SEP26 690.00 C 19.95 19.95 18.70 16.23 -4.83 29 12 105 -12
29SEP26 700.00 C 18.00 18.00 16.60 14.57 -4.60 29 18 873 +4
29SEP26 710.00 C 0.00 0.00 0.00 13.30 -4.16 29 0 262 0
29SEP26 720.00 C 14.70 14.70 14.48 12.09 -3.66 29 4 644 -4
29SEP26 730.00 C 14.40 14.40 13.46 10.89 -3.30 29 42 438 +31
29SEP26 740.00 C 0.00 0.00 0.00 9.79 -3.16 30 0 517 0
29SEP26 750.00 C 12.50 12.50 11.50 8.95 -2.75 30 133 699 -18
29SEP26 760.00 C 12.00 12.00 11.30 8.11 -2.34 30 7 1,286 -5
29SEP26 770.00 C 10.46 10.50 10.44 7.26 -2.24 30 405 752 +328
29SEP26 780.00 C 10.50 10.50 10.50 6.55 -2.07 30 6 1,171 0
29SEP26 790.00 C 0.00 0.00 0.00 5.98 -1.76 30 0 96 0
29SEP26 800.00 C 9.00 9.00 8.20 5.41 -1.47 30 24 322 +14
29SEP26 810.00 C 8.50 8.50 8.50 4.85 -1.43 30 6 22 0
29SEP26 820.00 C 0.00 0.00 0.00 4.36 -1.16 30 0 95 0
29SEP26 830.00 C 7.50 7.50 7.50 3.99 -0.95 30 3 7 -3
29SEP26 840.00 C 0.00 0.00 0.00 3.62 -0.76 30 0 281 0
29SEP26 850.00 C 0.00 0.00 0.00 3.25 -0.75 30 0 328 0
29SEP26 860.00 C 0.00 0.00 0.00 2.88 -0.74 30 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 2.64 -0.60 30 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 2.34 -0.52 30 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 2.12 -0.48 30 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 1.89 -0.47 30 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 1.69 -0.43 30 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 1.56 -0.32 30 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 1.42 -0.25 30 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.29 -0.24 30 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.15 -0.23 31 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 1.02 -0.21 31 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.94 -0.15 31 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.87 -0.11 31 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 0.79 -0.10 31 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.71 -0.10 31 0 238 0
30DEC26 400.00 C 178.00 178.00 178.00 176.33 -16.67 36 1 305 +1
30DEC26 410.00 C 0.00 0.00 0.00 167.64 -19.10 35 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 159.38 -15.20 35 0 95 0
30DEC26 430.00 C 0.00 0.00 0.00 146.75 -22.53 30 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 138.90 -21.81 30 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 131.46 -21.18 30 0 84 0
30DEC26 460.00 C 0.00 0.00 0.00 124.01 -20.57 30 0 0 0
30DEC26 470.00 C 123.00 123.00 123.00 116.86 -16.42 30 4 9 +4
30DEC26 480.00 C 0.00 0.00 0.00 110.03 -19.39 30 0 543 0
30DEC26 490.00 C 0.00 0.00 0.00 103.20 -18.78 29 0 176 0
30DEC26 500.00 C 106.00 107.50 100.00 99.70 -14.30 31 13 443 +11
30DEC26 510.00 C 0.00 0.00 0.00 90.65 -17.81 29 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 87.02 -14.92 30 0 81 0
30DEC26 530.00 C 85.00 85.00 85.00 78.85 -17.09 29 1 2 +1
30DEC26 540.00 C 83.00 83.00 83.00 75.63 -14.31 30 2 39 +2
30DEC26 550.00 C 76.00 76.00 72.00 70.03 -14.27 29 75 250 +12
30DEC26 560.00 C 70.38 70.38 67.30 64.99 -9.87 29 1,621 1,637 +1,620
30DEC26 570.00 C 68.10 68.10 62.00 60.16 -13.44 29 1,641 3,684 +1,608
30DEC26 580.00 C 61.00 61.00 57.96 56.05 -12.97 29 10 4,116 +7
30DEC26 590.00 C 55.35 55.35 55.35 52.42 -11.91 29 3 2,778 +3
30DEC26 600.00 C 53.43 53.43 49.50 49.09 -11.12 29 126 4,174 +116
30DEC26 610.00 C 50.64 50.64 46.80 45.77 -10.18 29 23 842 +13
30DEC26 620.00 C 0.00 0.00 0.00 42.61 -9.69 29 0 2,026 0
30DEC26 630.00 C 41.50 41.60 39.90 39.76 -8.89 29 10 1,324 +9
30DEC26 640.00 C 36.73 38.90 36.73 37.41 -7.59 30 7 2,109 +1
30DEC26 650.00 C 37.50 38.40 34.60 34.83 -7.09 30 55 577 +20
30DEC26 660.00 C 32.47 33.46 32.47 32.53 -6.46 30 359 763 +338
30DEC26 670.00 C 33.25 33.25 29.86 30.50 -5.33 30 22 348 +9
30DEC26 680.00 C 28.55 29.10 28.00 28.46 -4.80 30 9 257 -1
30DEC26 690.00 C 26.80 27.38 26.08 26.60 -4.38 30 25 326 0
30DEC26 700.00 C 27.00 27.64 24.15 24.81 -3.90 30 49 1,046 +11
30DEC26 710.00 C 23.20 23.90 23.00 23.18 -3.26 30 49 137 -3
30DEC26 720.00 C 23.00 23.00 21.40 21.93 -2.42 31 5 106 +1
30DEC26 730.00 C 21.80 21.80 20.00 20.34 -2.30 31 7 36 +1
30DEC26 740.00 C 20.45 20.45 19.00 19.10 -1.82 31 1,153 1,184 +1,053
30DEC26 750.00 C 19.20 19.20 19.20 17.94 -1.27 31 1 902 0
30DEC26 760.00 C 17.80 17.80 16.50 16.88 -0.75 31 2 139 +1
30DEC26 770.00 C 15.84 15.84 15.84 15.91 -0.47 31 45 79 +45
30DEC26 780.00 C 15.10 15.10 15.10 15.07 -0.06 32 2 332 -1
30DEC26 790.00 C 0.00 0.00 0.00 13.96 +0.08 32 0 64 0
30DEC26 800.00 C 13.50 13.50 13.50 13.21 +0.58 32 5 211 0
30DEC26 810.00 C 12.90 12.90 12.90 12.54 +0.81 32 1 38 -1
30DEC26 820.00 C 0.00 0.00 0.00 11.88 +1.03 32 0 186 0
30DEC26 830.00 C 0.00 0.00 0.00 11.22 +1.25 32 0 43 0
30DEC26 840.00 C 11.00 11.00 10.70 10.57 +1.48 33 2 63 -1
30DEC26 850.00 C 10.00 10.50 10.00 9.92 +1.60 33 55 186 +50
30DEC26 860.00 C 0.00 0.00 0.00 9.31 +1.60 33 10 12 +10
30DEC26 870.00 C 0.00 0.00 0.00 8.89 +1.78 33 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 8.46 +2.14 33 0 8 0
30DEC26 890.00 C 8.58 8.58 8.58 8.05 +2.31 33 8 72 0
30DEC26 900.00 C 7.96 7.96 7.86 7.63 +2.21 33 5 178 +1
30DEC26 910.00 C 0.00 0.00 0.00 7.22 +2.34 34 0 1 0
30DEC26 920.00 C 7.50 7.50 7.50 6.81 +2.31 34 1 53 0
30DEC26 930.00 C 7.05 7.05 7.05 6.40 +2.29 34 5 80 0
30DEC26 940.00 C 0.00 0.00 0.00 6.14 +2.41 34 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 5.89 +2.49 34 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 5.64 +2.49 34 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 5.39 +2.48 35 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 4.99 +2.32 35 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 4.75 +2.33 35 0 29 0
30DEC26 1,000.00 C 5.49 5.93 5.38 4.65 +2.40 35 15 594 -5
TOTAL CALL 151,043 775,649 +48,515
06FEB26 460.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
06FEB26 470.00 P 0.00 0.00 0.00 0.02 +0.01 82 0 92 0
06FEB26 480.00 P 0.00 0.00 0.00 0.04 +0.03 78 0 0 0
06FEB26 490.00 P 0.01 0.01 0.01 0.08 +0.07 73 150 150 +150
06FEB26 500.00 P 0.23 0.23 0.02 0.14 +0.13 68 272 589 +271
06FEB26 510.00 P 0.26 0.28 0.16 0.28 +0.27 64 350 364 +315
06FEB26 520.00 P 0.40 0.47 0.35 0.51 +0.48 58 170 449 +155
06FEB26 530.00 P 0.40 0.76 0.39 1.03 +0.95 54 206 414 +158
06FEB26 540.00 P 0.56 1.80 0.56 2.02 +1.81 49 891 829 +128
06FEB26 550.00 P 1.20 3.90 1.14 3.93 +3.37 44 3,649 2,164 +1,270
06FEB26 560.00 P 3.08 8.00 2.20 7.48 +6.12 39 9,465 1,808 +345
06FEB26 570.00 P 6.80 14.00 5.56 14.02 +11.12 38 2,921 2,289 -274
06FEB26 580.00 P 11.97 22.00 10.86 22.87 +16.42 42 176 3,375 -55
06FEB26 590.00 P 20.75 32.00 18.00 32.25 +20.00 43 183 2,946 -41
06FEB26 600.00 P 31.59 40.00 29.66 42.04 +21.54 43 181 2,016 -88
06FEB26 610.00 P 39.86 49.00 39.86 52.00 +22.30 0 123 2,624 -6,002
06FEB26 620.00 P 51.00 58.00 51.00 62.00 +21.54 0 75 497 -420
06FEB26 630.00 P 61.80 64.80 61.80 72.00 +21.97 0 61 0 -352
06FEB26 640.00 P 76.00 76.00 76.00 82.00 +22.61 0 18 4 -37
06FEB26 650.00 P 0.00 0.00 0.00 92.00 +22.73 0 0 0 -9
06FEB26 660.00 P 0.00 0.00 0.00 102.00 +22.16 0 0 0 0
06FEB26 670.00 P 0.00 0.00 0.00 112.00 +22.81 0 0 0 0
06FEB26 680.00 P 0.00 0.00 0.00 122.00 +22.65 0 0 0 0
06FEB26 690.00 P 0.00 0.00 0.00 132.00 +22.52 0 0 0 0
06FEB26 700.00 P 0.00 0.00 0.00 142.00 +22.16 0 0 0 0
06FEB26 710.00 P 0.00 0.00 0.00 152.00 +22.79 0 0 0 0
06FEB26 720.00 P 151.88 151.88 151.88 162.00 +22.37 0 30 0 0
06FEB26 730.00 P 0.00 0.00 0.00 172.00 +22.80 0 0 0 0
06FEB26 740.00 P 0.00 0.00 0.00 182.00 +22.66 0 0 0 0
13FEB26 460.00 P 0.00 0.00 0.00 0.14 - 53 0 0 -
13FEB26 470.00 P 0.00 0.00 0.00 0.23 - 51 0 0 -
13FEB26 480.00 P 0.00 0.00 0.00 0.36 +0.35 48 0 98 0
13FEB26 490.00 P 0.39 0.39 0.39 0.57 +0.54 46 20 260 +10
13FEB26 500.00 P 0.00 0.00 0.00 0.87 +0.80 44 0 250 0
13FEB26 510.00 P 0.75 1.22 0.75 1.38 +1.24 42 86 78 +76
13FEB26 520.00 P 1.03 1.82 0.80 2.17 +1.86 39 143 160 +70
13FEB26 530.00 P 1.56 3.00 1.56 3.37 +2.76 37 179 148 +84
13FEB26 540.00 P 1.28 4.53 1.28 5.15 +3.93 35 240 208 +60
13FEB26 550.00 P 3.44 7.50 3.25 7.84 +5.73 33 868 478 +73
13FEB26 560.00 P 6.80 12.00 6.30 11.64 +7.91 30 1,546 934 +274
13FEB26 570.00 P 10.23 17.00 8.29 17.53 +11.32 30 504 920 -119
13FEB26 580.00 P 17.00 23.88 16.00 24.66 +14.56 29 155 1,949 -40
13FEB26 590.00 P 19.24 31.90 19.24 32.75 +17.00 26 102 234 +1
13FEB26 600.00 P 32.00 41.51 32.00 42.78 +20.35 32 39 460 +19
13FEB26 610.00 P 48.39 48.39 48.39 52.29 +22.00 32 50 107 +50
13FEB26 620.00 P 55.00 55.00 55.00 62.07 +21.61 33 2 198 +2
13FEB26 630.00 P 0.00 0.00 0.00 72.00 +21.04 0 0 15 0
13FEB26 640.00 P 80.00 80.00 80.00 82.00 +21.06 0 1 1 0
13FEB26 650.00 P 0.00 0.00 0.00 92.00 +22.30 0 0 0 0
13FEB26 660.00 P 0.00 0.00 0.00 102.00 +22.16 0 0 0 0
13FEB26 670.00 P 0.00 0.00 0.00 112.00 +20.33 0 0 0 0
13FEB26 680.00 P 0.00 0.00 0.00 122.00 +20.03 0 0 0 0
13FEB26 690.00 P 0.00 0.00 0.00 132.00 +22.52 0 0 0 0
13FEB26 700.00 P 0.00 0.00 0.00 142.00 +22.16 0 0 0 0
13FEB26 710.00 P 0.00 0.00 0.00 152.00 +22.79 0 0 0 0
13FEB26 720.00 P 0.00 0.00 0.00 162.00 +18.83 0 0 0 0
13FEB26 730.00 P 0.00 0.00 0.00 172.00 +22.80 0 0 0 0
26FEB26 450.00 P 0.30 0.52 0.30 0.42 +0.39 43 370 1,486 +257
26FEB26 460.00 P 0.52 0.61 0.52 0.61 +0.56 42 51 535 +6
26FEB26 470.00 P 0.55 0.80 0.55 0.83 +0.74 40 171 637 +171
26FEB26 480.00 P 0.85 1.12 0.85 1.14 +0.98 38 266 3,218 +42
26FEB26 490.00 P 1.03 1.52 0.99 1.59 +1.32 37 392 719 +89
26FEB26 500.00 P 1.30 2.00 1.19 2.25 +1.80 35 1,138 1,502 +611
26FEB26 510.00 P 1.73 2.69 1.73 3.15 +2.40 34 687 1,606 -193
26FEB26 520.00 P 2.03 3.80 2.03 4.37 +3.16 32 1,664 1,968 +237
26FEB26 530.00 P 2.63 5.38 2.63 6.03 +4.21 31 2,524 4,254 +945
26FEB26 540.00 P 3.26 7.70 3.26 8.23 +5.44 29 9,642 15,306 +7,273
26FEB26 550.00 P 6.00 11.00 5.92 11.13 +6.91 27 3,203 9,218 +1,107
26FEB26 560.00 P 7.91 14.95 7.91 15.00 +8.69 26 4,567 9,127 +1,577
26FEB26 570.00 P 12.65 21.03 12.35 20.65 +11.49 25 6,429 10,688 +179
26FEB26 580.00 P 16.00 28.00 16.00 27.22 +13.92 25 1,901 13,792 -52
26FEB26 590.00 P 27.00 34.80 25.00 34.68 +15.85 24 1,321 14,653 -1,085
26FEB26 600.00 P 34.00 44.68 34.00 43.00 +17.40 23 611 24,973 -509
26FEB26 610.00 P 43.31 57.01 43.31 53.12 +20.44 27 59 12,375 -54
26FEB26 620.00 P 52.50 60.13 52.50 62.48 +20.50 27 60 5,328 -7
26FEB26 630.00 P 65.00 71.00 65.00 72.14 +20.03 27 1,083 3,102 -477
26FEB26 640.00 P 75.00 80.20 75.00 82.01 +21.07 27 35 433 -853
26FEB26 650.00 P 87.56 87.56 87.56 92.00 +20.92 0 1 2,406 -486
26FEB26 660.00 P 99.00 100.50 95.00 102.00 +22.16 0 180 4,235 -2,340
26FEB26 670.00 P 109.80 109.80 109.80 112.00 +20.33 0 50 202 -115
26FEB26 680.00 P 114.80 119.30 114.80 122.00 +20.03 0 20 95 -20
26FEB26 690.00 P 0.00 0.00 0.00 132.00 +22.52 0 0 0 -10
26FEB26 700.00 P 0.00 0.00 0.00 142.00 +19.43 0 0 0 -134
26FEB26 710.00 P 0.00 0.00 0.00 152.00 +22.79 0 0 0 -60
26FEB26 720.00 P 0.00 0.00 0.00 162.00 +18.83 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 172.00 +22.80 0 0 30 0
26FEB26 740.00 P 0.00 0.00 0.00 182.00 +18.23 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 192.00 +23.00 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 202.00 +23.00 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 212.00 +23.00 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 222.00 +23.00 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 232.00 +23.00 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 242.00 +16.43 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 252.00 +21.68 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 262.00 +23.00 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 272.00 +22.83 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 282.00 +22.79 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 292.00 +23.00 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 302.00 +22.75 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 312.00 +23.00 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 322.00 +23.00 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 332.00 +23.00 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 342.00 +23.00 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 352.00 +23.00 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 362.00 +16.91 0 0 0 0
30MAR26 320.00 P 0.16 0.16 0.16 0.01 0.00 44 3 4,992 +2
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 876 0
30MAR26 360.00 P 0.26 0.26 0.26 0.01 0.00 35 46 1,165 +46
30MAR26 370.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,509 0
30MAR26 380.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 874 0
30MAR26 390.00 P 0.48 0.55 0.48 0.06 +0.04 34 31 441 -29
30MAR26 400.00 P 0.52 0.75 0.52 0.10 +0.07 34 823 2,136 +715
30MAR26 410.00 P 0.79 0.79 0.79 0.17 +0.12 33 481 976 +171
30MAR26 420.00 P 0.73 0.97 0.73 0.26 +0.19 33 11 2,377 0
30MAR26 430.00 P 0.89 1.32 0.89 0.44 +0.32 33 19 4,731 -9
30MAR26 440.00 P 1.27 1.43 1.27 0.66 +0.45 32 50 2,010 +1
30MAR26 450.00 P 1.65 1.82 1.65 1.03 +0.70 32 23 2,267 +22
30MAR26 460.00 P 2.03 2.17 2.03 1.51 +0.98 32 28 3,473 0
30MAR26 470.00 P 2.10 2.60 2.10 2.15 +1.35 32 185 1,628 -26
30MAR26 480.00 P 2.70 3.67 2.70 3.08 +1.87 31 319 2,035 +211
30MAR26 490.00 P 2.58 4.47 2.58 4.16 +2.37 31 374 4,182 +272
30MAR26 500.00 P 3.90 5.68 3.90 5.48 +2.92 30 1,883 12,904 +1,515
30MAR26 510.00 P 3.90 7.41 3.90 7.27 +3.70 30 225 8,061 +61
30MAR26 520.00 P 5.59 9.50 5.59 9.49 +4.66 29 1,907 7,169 +695
30MAR26 530.00 P 8.20 12.00 8.00 12.30 +5.95 29 1,920 6,708 -545
30MAR26 540.00 P 10.70 15.00 10.50 15.62 +7.30 28 1,344 11,528 +27
30MAR26 550.00 P 13.41 19.30 13.00 19.49 +8.64 28 2,732 10,789 +493
30MAR26 560.00 P 14.00 24.30 14.00 23.93 +10.04 27 2,556 17,231 +251
30MAR26 570.00 P 21.36 28.39 21.36 29.35 +11.67 27 3,745 8,321 +420
30MAR26 580.00 P 24.00 36.00 24.00 35.48 +13.33 27 376 12,992 -131
30MAR26 590.00 P 34.00 42.33 34.00 42.13 +14.44 27 874 10,212 -852
30MAR26 600.00 P 40.00 50.68 40.00 49.24 +15.08 27 531 17,652 -414
30MAR26 610.00 P 51.00 58.86 51.00 56.79 +16.83 26 221 12,788 -205
30MAR26 620.00 P 58.00 66.00 58.00 64.85 +16.65 25 1,113 7,570 -89
30MAR26 630.00 P 64.57 73.50 64.57 74.58 +19.33 27 152 4,508 -24
30MAR26 640.00 P 0.00 0.00 0.00 83.64 +20.52 27 0 2,295 0
30MAR26 650.00 P 86.50 91.65 86.50 93.54 +21.32 29 14 14,608 +3
30MAR26 660.00 P 0.00 0.00 0.00 102.93 +21.68 29 0 10,585 0
30MAR26 670.00 P 105.00 105.00 105.00 112.49 +19.22 29 4 6,912 -4
30MAR26 680.00 P 114.99 114.99 112.00 122.22 +19.30 30 15 1,650 0
30MAR26 690.00 P 0.00 0.00 0.00 132.06 +19.29 30 0 1,653 -350
30MAR26 700.00 P 0.00 0.00 0.00 143.79 +21.22 40 0 730 -972
30MAR26 710.00 P 0.00 0.00 0.00 152.00 +22.79 0 0 60 -133
30MAR26 720.00 P 0.00 0.00 0.00 162.00 +18.83 0 0 338 0
30MAR26 730.00 P 0.00 0.00 0.00 172.00 +19.03 0 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 182.00 +18.23 0 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 192.00 +23.00 0 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 202.00 +23.00 0 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 212.00 +23.00 0 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 222.00 +23.00 0 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 232.00 +23.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 242.00 +16.43 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 252.00 +21.68 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 262.00 +23.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 272.00 +22.83 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 282.00 +22.79 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 292.00 +22.75 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 302.00 +16.51 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 312.00 +23.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 322.00 +18.16 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 332.00 +23.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 342.00 +18.16 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 352.00 +23.00 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 362.00 +16.91 0 0 0 0
29APR26 460.00 P 3.00 3.24 3.00 2.97 - 30 31 31 -
29APR26 470.00 P 4.10 4.10 3.61 3.74 +1.82 29 7 188 +6
29APR26 480.00 P 4.00 4.85 4.00 4.92 +2.30 29 107 746 +77
29APR26 490.00 P 4.57 6.07 4.57 6.42 +2.87 29 73 230 +42
29APR26 500.00 P 6.69 8.20 6.69 8.16 +3.45 28 90 574 +90
29APR26 510.00 P 7.92 10.10 7.92 10.36 +4.47 28 79 340 +6
29APR26 520.00 P 9.20 13.00 9.20 12.97 +5.46 28 680 908 +367
29APR26 530.00 P 10.62 15.80 10.62 15.91 +6.28 27 220 2,988 -38
29APR26 540.00 P 15.00 19.50 14.70 19.42 +7.37 27 259 1,783 +106
29APR26 550.00 P 18.24 24.00 18.24 23.45 +8.56 27 172 6,463 +150
29APR26 560.00 P 20.00 28.21 20.00 27.88 +9.55 26 293 2,095 +143
29APR26 570.00 P 27.00 34.00 26.78 33.39 +11.05 26 132 1,371 +59
29APR26 580.00 P 30.00 40.02 30.00 39.44 +12.42 26 346 2,104 +115
29APR26 590.00 P 46.00 46.00 46.00 45.99 +13.48 26 12 2,457 +10
29APR26 600.00 P 46.36 53.99 46.36 53.38 +14.92 27 19 7,485 0
29APR26 610.00 P 59.12 60.00 58.00 62.00 +16.90 28 4 1,922 -3
29APR26 620.00 P 0.00 0.00 0.00 69.89 +18.31 28 0 1,973 0
29APR26 630.00 P 75.50 75.50 75.50 78.20 +16.45 28 1 954 +1
29APR26 640.00 P 0.00 0.00 0.00 86.68 +20.86 28 0 713 0
29APR26 650.00 P 0.00 0.00 0.00 95.56 +17.29 29 0 400 0
29APR26 660.00 P 0.00 0.00 0.00 104.54 +22.34 29 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 113.82 +18.80 29 0 90 0
29APR26 680.00 P 0.00 0.00 0.00 123.18 +18.94 29 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 132.76 +19.99 29 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 143.79 +21.22 34 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 152.20 +22.13 30 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 162.06 +18.89 30 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 172.00 +18.14 0 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 182.00 +18.23 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 192.00 +22.55 0 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 202.00 +23.00 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 212.00 +23.00 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 222.00 +20.86 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 232.00 +23.00 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 242.00 +16.43 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 252.00 +21.68 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 262.00 +22.60 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 272.00 +22.83 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 282.00 +22.79 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 292.00 +20.86 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 302.00 +16.51 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 312.00 +23.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 322.00 +18.16 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 332.00 +23.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 342.00 +18.16 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 352.00 +23.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 362.00 +16.91 0 0 0 0
28MAY26 450.00 P 3.59 4.53 3.59 3.92 +2.68 30 14 315 +12
28MAY26 460.00 P 4.35 5.50 4.35 4.86 +3.03 29 33 71 +33
28MAY26 470.00 P 5.15 5.80 5.15 6.18 +3.59 29 93 131 +93
28MAY26 480.00 P 6.22 8.15 6.22 7.91 +4.27 28 95 225 -12
28MAY26 490.00 P 8.30 10.00 8.30 9.90 +4.90 28 96 107 +68
28MAY26 500.00 P 8.66 11.83 8.66 12.17 +5.52 28 90 171 +8
28MAY26 510.00 P 11.00 14.42 11.00 14.96 +6.33 28 172 282 +108
28MAY26 520.00 P 14.63 17.20 14.01 17.96 +6.81 28 515 993 +446
28MAY26 530.00 P 16.00 21.52 16.00 21.55 +7.60 27 471 613 +251
28MAY26 540.00 P 19.80 24.62 19.80 25.48 +8.95 27 534 1,229 +502
28MAY26 550.00 P 24.00 30.00 24.00 29.81 +9.51 27 473 1,146 +432
28MAY26 560.00 P 27.80 34.60 27.80 34.70 +10.39 27 209 1,003 +200
28MAY26 570.00 P 32.00 40.30 32.00 40.14 +11.35 27 88 464 +86
28MAY26 580.00 P 40.36 45.80 40.36 46.28 +12.51 27 33 296 +15
28MAY26 590.00 P 45.19 51.10 45.19 52.59 +13.17 26 10 429 +5
28MAY26 600.00 P 57.99 57.99 56.53 59.64 +14.62 27 79 356 +79
28MAY26 610.00 P 0.00 0.00 0.00 67.06 +14.83 27 0 186 0
28MAY26 620.00 P 0.00 0.00 0.00 76.23 +17.36 28 0 49 0
28MAY26 630.00 P 0.00 0.00 0.00 84.07 +18.50 28 0 34 0
28MAY26 640.00 P 0.00 0.00 0.00 92.35 +15.38 28 0 3 0
28MAY26 650.00 P 0.00 0.00 0.00 100.66 +20.55 29 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 109.39 +15.90 29 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 116.64 +17.35 26 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 127.15 +22.71 29 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 134.85 +19.88 26 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 145.46 +21.28 29 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 154.82 +20.56 29 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 164.19 +20.59 29 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 172.46 +15.55 25 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 183.28 +19.51 30 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 192.89 +20.38 30 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 202.59 +20.66 30 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 212.32 +21.65 30 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 222.12 +19.70 30 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 232.02 +22.10 30 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 242.00 +16.43 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 252.00 +21.68 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 262.00 +22.60 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 272.00 +22.71 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 282.00 +17.50 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 292.00 +20.86 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 302.00 +16.51 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 312.00 +23.00 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 322.00 +18.16 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 332.00 +20.64 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 342.00 +18.16 0 0 0 0
29JUN26 380.00 P 1.64 2.10 1.64 0.77 +0.65 30 89 2,538 +7
29JUN26 390.00 P 2.20 2.25 2.20 1.08 +0.89 30 45 492 +15
29JUN26 400.00 P 2.50 2.50 2.50 1.48 +1.18 30 5 1,418 +5
29JUN26 410.00 P 0.00 0.00 0.00 1.99 +1.50 30 0 234 0
29JUN26 420.00 P 3.20 3.20 3.20 2.64 +1.88 30 3 371 0
29JUN26 430.00 P 4.40 4.40 4.40 3.48 +2.35 30 4 549 0
29JUN26 440.00 P 0.00 0.00 0.00 4.46 +2.86 29 0 1,672 0
29JUN26 450.00 P 5.00 6.00 5.00 5.55 +3.18 29 49 1,443 +3
29JUN26 460.00 P 6.56 7.26 6.56 6.90 +3.64 29 60 1,291 +7
29JUN26 470.00 P 7.50 8.40 7.50 8.64 +4.32 29 102 286 +44
29JUN26 480.00 P 9.00 10.76 8.80 10.57 +4.79 28 319 2,995 -11
29JUN26 490.00 P 10.60 12.20 10.60 12.86 +5.39 28 64 2,807 +45
29JUN26 500.00 P 12.34 15.00 12.00 15.45 +5.98 28 611 4,575 -16
29JUN26 510.00 P 14.71 18.00 14.55 18.37 +6.44 28 132 5,451 0
29JUN26 520.00 P 16.12 21.30 16.12 21.71 +7.12 28 618 6,100 -168
29JUN26 530.00 P 21.00 24.77 20.86 25.33 +7.81 27 150 4,013 +56
29JUN26 540.00 P 24.55 29.50 24.55 29.46 +8.80 27 258 10,468 +9
29JUN26 550.00 P 26.72 34.00 26.72 33.83 +9.43 27 164 5,503 +2
29JUN26 560.00 P 31.93 38.50 31.93 38.75 +10.42 27 2,800 12,730 +598
29JUN26 570.00 P 37.00 44.50 37.00 44.14 +11.00 27 557 4,895 +133
29JUN26 580.00 P 42.27 50.00 42.27 50.08 +11.98 26 123 10,401 -1
29JUN26 590.00 P 50.15 50.15 50.15 56.23 +12.46 26 30 3,973 +30
29JUN26 600.00 P 58.71 63.70 58.71 62.84 +13.40 26 15 6,814 -2
29JUN26 610.00 P 65.00 67.50 65.00 70.42 +13.96 27 2 2,759 0
29JUN26 620.00 P 74.00 75.00 74.00 79.23 +17.29 28 13 5,142 +13
29JUN26 630.00 P 83.94 83.94 83.94 86.94 +16.98 28 4 3,489 0
29JUN26 640.00 P 90.00 93.71 90.00 92.35 +14.62 25 32 3,273 -31
29JUN26 650.00 P 0.00 0.00 0.00 103.06 +20.22 28 0 2,004 0
29JUN26 660.00 P 111.17 111.17 111.17 111.35 +17.86 28 3 6,150 0
29JUN26 670.00 P 0.00 0.00 0.00 120.01 +20.30 28 0 404 0
29JUN26 680.00 P 115.01 121.00 115.01 127.81 +17.81 27 30 282 0
29JUN26 690.00 P 0.00 0.00 0.00 137.64 +22.67 28 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 146.72 +19.03 28 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 155.83 +20.27 28 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 165.15 +18.17 28 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 174.52 +17.61 28 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 185.70 +19.85 32 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 193.49 +20.98 28 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 203.05 +21.00 28 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 212.68 +21.83 28 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 222.40 +19.98 28 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 232.16 +22.24 28 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 242.02 +16.45 28 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 252.00 +21.68 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 262.00 +18.56 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 272.00 +21.74 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 282.00 +17.50 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 292.00 +20.86 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 302.00 +16.51 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 312.00 +23.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 322.00 +18.16 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 332.00 +20.64 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 342.00 +18.16 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 352.00 +21.97 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 362.00 +16.91 0 0 0 0
29SEP26 400.00 P 4.50 5.42 4.35 3.40 +1.08 28 144 1,529 +144
29SEP26 410.00 P 0.00 0.00 0.00 4.55 +1.54 29 0 19 0
29SEP26 420.00 P 6.30 7.20 6.30 5.68 +1.84 29 16 70 +9
29SEP26 430.00 P 7.80 8.28 7.80 7.14 +2.15 29 46 76 +45
29SEP26 440.00 P 8.20 9.50 8.20 8.71 +2.50 29 3 7 +3
29SEP26 450.00 P 10.00 11.10 10.00 10.68 +3.03 29 28 236 +27
29SEP26 460.00 P 11.61 13.00 11.61 12.74 +3.47 29 7 13 +5
29SEP26 470.00 P 13.20 13.20 12.80 14.88 +3.66 28 2 2,356 0
29SEP26 480.00 P 14.26 18.00 14.26 16.96 +3.68 28 65 1,909 +35
29SEP26 490.00 P 18.53 19.88 18.53 19.91 +4.39 28 47 1,743 +2
29SEP26 500.00 P 20.00 23.60 20.00 23.02 +5.01 28 184 3,365 +183
29SEP26 510.00 P 26.72 26.72 26.72 26.58 +6.06 28 15 1,050 +5
29SEP26 520.00 P 27.35 30.40 26.17 30.40 +7.01 28 423 2,814 +408
29SEP26 530.00 P 30.00 35.00 30.00 34.43 +7.49 28 446 1,210 +332
29SEP26 540.00 P 34.42 38.50 34.42 39.00 +8.28 28 43 1,336 +15
29SEP26 550.00 P 37.91 43.50 37.91 43.62 +9.17 27 1,229 3,221 +108
29SEP26 560.00 P 44.00 48.85 43.50 48.79 +9.81 27 647 4,896 +599
29SEP26 570.00 P 47.00 55.00 47.00 54.16 +10.61 27 1,437 1,669 +1,009
29SEP26 580.00 P 54.00 56.80 52.50 59.80 +11.20 27 3,755 4,902 +3,034
29SEP26 590.00 P 0.00 0.00 0.00 66.04 +11.74 27 0 1,058 0
29SEP26 600.00 P 70.65 71.50 70.50 72.32 +12.16 27 151 16,642 0
29SEP26 610.00 P 76.14 79.24 76.14 81.32 +14.97 28 3 3,150 -1
29SEP26 620.00 P 86.48 87.00 86.48 85.84 +13.18 27 5 2,354 +1
29SEP26 630.00 P 0.00 0.00 0.00 95.72 +15.42 29 0 2,219 0
29SEP26 640.00 P 101.20 101.20 101.20 103.21 +18.59 29 2 1,104 -2
29SEP26 650.00 P 100.00 100.00 100.00 107.72 +13.34 26 3,501 15,479 +1
29SEP26 660.00 P 110.00 110.00 110.00 118.93 +20.37 29 20 957 -20
29SEP26 670.00 P 0.00 0.00 0.00 126.99 +19.56 29 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 135.38 +21.76 29 0 357 0
29SEP26 690.00 P 0.00 0.00 0.00 143.81 +22.55 29 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 152.30 +23.06 29 0 186 0
29SEP26 710.00 P 0.00 0.00 0.00 161.12 +23.76 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 169.99 +21.95 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 178.89 +18.10 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 187.93 +22.08 29 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 197.14 +18.13 29 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 206.37 +23.24 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 214.03 +21.78 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 225.02 +22.60 29 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 232.63 +16.13 26 0 10 0
29SEP26 800.00 P 241.00 241.00 241.00 243.99 +18.42 30 1 118 +1
29SEP26 810.00 P 0.00 0.00 0.00 253.50 +18.67 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 263.10 +18.68 30 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 272.78 +19.74 30 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 282.49 +17.99 30 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 292.24 +21.10 30 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 302.08 +16.59 30 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 312.00 +20.90 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 322.00 +18.16 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 332.00 +20.64 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 342.00 +18.16 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 352.00 +21.86 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 362.00 +16.91 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 372.00 +22.13 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 382.00 +23.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 392.00 +22.10 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 402.00 +23.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 412.00 +22.86 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 422.00 +23.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 432.00 +21.34 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 442.00 +21.79 0 0 0 0
30DEC26 400.00 P 7.51 8.42 7.51 8.14 +3.91 31 110 1,230 +92
30DEC26 410.00 P 9.50 9.50 9.18 9.50 +4.21 31 4 46 +2
30DEC26 420.00 P 10.00 11.00 10.00 11.22 +4.74 30 53 179 +53
30DEC26 430.00 P 12.38 12.38 11.60 13.53 +5.57 31 48 157 +14
30DEC26 440.00 P 14.00 14.00 13.83 14.74 +5.27 30 50 401 +46
30DEC26 450.00 P 14.92 16.00 14.50 17.01 +5.54 30 20 366 +20
30DEC26 460.00 P 16.00 18.55 16.00 19.29 +5.80 29 295 520 +146
30DEC26 470.00 P 19.00 21.00 19.00 21.88 +6.01 29 62 190 +24
30DEC26 480.00 P 21.26 23.33 21.26 24.76 +6.25 29 31 635 +20
30DEC26 490.00 P 24.20 26.50 24.20 27.67 +6.47 29 25 837 +2
30DEC26 500.00 P 27.50 30.15 27.00 31.01 +6.82 29 415 4,890 +397
30DEC26 510.00 P 29.17 33.50 29.17 34.58 +7.09 28 1,633 1,746 +1,320
30DEC26 520.00 P 33.00 37.00 33.00 38.18 +7.56 28 33 810 +23
30DEC26 530.00 P 37.40 41.00 37.40 42.29 +7.99 28 130 565 +71
30DEC26 540.00 P 40.30 45.44 40.30 46.59 +8.87 28 59 1,097 +18
30DEC26 550.00 P 47.00 51.10 47.00 50.94 +8.91 28 692 1,665 +539
30DEC26 560.00 P 45.00 56.00 45.00 55.81 +9.38 27 2,378 3,362 +1,674
30DEC26 570.00 P 55.00 61.40 55.00 60.88 +9.52 27 1,731 4,537 +1,700
30DEC26 580.00 P 60.00 66.50 60.00 66.67 +10.47 27 11 6,811 +6
30DEC26 590.00 P 70.93 72.80 70.00 72.93 +11.27 27 16 3,616 0
30DEC26 600.00 P 73.71 78.97 73.71 79.43 +11.94 27 429 24,128 0
30DEC26 610.00 P 82.77 82.77 82.77 88.65 +15.15 29 2 4,271 0
30DEC26 620.00 P 80.00 92.00 80.00 92.77 +12.82 27 1,001 2,761 +1,001
30DEC26 630.00 P 95.00 100.00 95.00 99.97 +14.60 27 3 1,204 +3
30DEC26 640.00 P 105.88 107.00 105.88 107.23 +15.60 27 2 1,724 0
30DEC26 650.00 P 0.00 0.00 0.00 114.54 +13.53 27 0 1,536 0
30DEC26 660.00 P 0.00 0.00 0.00 125.92 +20.62 29 0 125 0
30DEC26 670.00 P 0.00 0.00 0.00 134.01 +14.77 30 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 142.15 +15.60 30 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 150.34 +18.85 30 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 153.96 +10.98 27 0 11,262 0
30DEC26 710.00 P 0.00 0.00 0.00 167.35 +24.36 30 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 176.02 +25.80 30 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 184.73 +23.94 31 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 193.49 +25.23 31 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 202.45 +23.27 31 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 211.53 +25.43 31 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 220.63 +23.36 31 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 225.08 +16.92 27 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 238.93 +20.88 31 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 248.19 +22.62 32 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 257.59 +20.41 32 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 266.99 +21.02 32 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 276.42 +19.80 32 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 285.87 +21.37 32 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 295.34 +24.20 32 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 304.86 +19.37 33 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 314.48 +23.38 33 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 324.11 +20.27 33 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 333.76 +22.40 33 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 343.44 +19.60 33 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 353.13 +22.99 33 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 362.86 +17.77 34 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 372.62 +22.75 34 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 382.44 +18.61 34 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 392.30 +20.00 34 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 402.18 +19.06 34 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 412.08 +19.21 34 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 422.00 +20.51 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 432.00 +21.34 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 442.00 +21.79 0 0 0 0
TOTAL PUT 114,551 715,680 +20,604
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$ 113.60
26FEB26 62.50 C 0.00 0.00 0.00 51.21 +5.70 77 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 48.71 +5.69 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 46.22 +5.70 69 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 43.72 +5.34 56 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 41.22 +5.69 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 38.73 +5.70 52 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 36.23 +5.69 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 33.74 +5.70 47 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 31.24 +4.98 0 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 28.74 +5.69 0 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 26.25 +5.07 32 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 23.76 +5.14 34 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 21.27 +5.19 32 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 18.79 +5.59 31 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 16.33 +5.14 31 0 155 0
26FEB26 100.00 C 0.00 0.00 0.00 13.92 +5.25 31 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 11.60 +4.92 31 0 362 0
26FEB26 105.00 C 6.52 6.52 6.17 9.41 +4.56 31 19 804 +15
26FEB26 107.50 C 4.37 6.52 4.37 7.40 +3.97 31 21 245 -1
26FEB26 110.00 C 3.38 5.83 3.38 5.56 +3.25 30 25 148 +12
26FEB26 112.50 C 2.20 4.33 2.06 4.07 +2.57 30 155 110 -19
26FEB26 115.00 C 1.49 3.00 1.49 2.89 +1.95 30 48 203 +16
26FEB26 117.50 C 1.46 2.09 1.46 1.99 +1.42 31 142 168 +91
26FEB26 120.00 C 0.92 1.47 0.92 1.32 +1.00 31 169 86 +24
26FEB26 122.50 C 0.57 0.97 0.57 0.82 +0.65 31 32 64 +17
26FEB26 125.00 C 0.36 0.59 0.36 0.49 +0.40 31 3 33 +3
26FEB26 127.50 C 0.17 0.30 0.17 0.28 +0.23 31 63 63 +63
26FEB26 130.00 C 0.21 0.24 0.21 0.16 +0.14 31 97 82 +82
30MAR26 50.00 C 0.00 0.00 0.00 63.81 +5.33 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 61.32 +5.70 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 58.83 +5.70 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 56.34 +5.34 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.85 +5.44 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 51.36 +5.69 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.87 +4.44 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 46.38 +5.69 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 43.89 +5.51 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 41.40 +5.30 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 38.92 +5.69 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.43 +5.45 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.95 +5.43 34 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 31.47 +4.87 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.01 +5.61 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 26.58 +5.40 34 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 24.17 +5.25 34 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 21.81 +5.73 34 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 19.52 +5.25 34 0 192 0
30MAR26 97.50 C 17.70 17.70 17.70 17.31 +5.33 34 5 77 -5
30MAR26 100.00 C 0.00 0.00 0.00 15.20 +4.39 34 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 13.21 +4.67 34 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 11.37 +4.13 34 0 119 0
30MAR26 107.50 C 8.17 8.17 8.17 9.67 +3.79 34 15 302 0
30MAR26 110.00 C 7.29 8.16 7.29 8.07 +3.31 34 61 72 -60
30MAR26 112.50 C 5.00 6.95 5.00 6.74 +2.91 34 35 87 -4
30MAR26 115.00 C 4.99 5.80 4.99 5.56 +2.55 34 133 135 -68
30MAR26 117.50 C 3.86 4.70 3.86 4.55 +2.18 34 10 546 -1
30MAR26 120.00 C 2.44 3.05 2.44 3.68 +1.84 34 14 252 +12
30MAR26 122.50 C 2.48 3.00 2.44 2.97 +1.58 34 27 561 +1
30MAR26 125.00 C 1.75 2.45 1.75 2.35 +1.31 34 19 841 -2
30MAR26 127.50 C 1.17 1.92 1.17 1.83 +1.06 34 65 66 +55
30MAR26 130.00 C 1.55 1.55 1.55 1.41 +0.85 34 5 35 +5
30MAR26 132.50 C 1.24 1.27 1.24 1.07 +0.67 34 9 24 +9
30MAR26 135.00 C 0.81 0.96 0.81 0.81 +0.52 34 4 26 +1
29APR26 67.50 C 0.00 0.00 0.00 46.54 +5.85 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 44.06 +5.21 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 41.58 +5.48 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 39.11 +5.70 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 36.64 +5.66 33 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 34.19 +5.38 33 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 31.76 +4.81 33 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 29.36 +4.83 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 27.00 +5.44 33 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 24.68 +5.38 33 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 22.43 +4.60 33 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 20.26 +4.48 33 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 18.18 +4.81 33 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 16.21 +4.64 33 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 14.35 +4.25 33 0 15 0
29APR26 105.00 C 12.48 12.48 12.48 12.61 +3.98 33 11 38 -11
29APR26 107.50 C 11.00 11.00 11.00 11.01 +3.67 33 3 60 0
29APR26 110.00 C 0.00 0.00 0.00 9.51 +3.31 33 0 67 0
29APR26 112.50 C 8.15 8.15 8.15 8.20 +3.02 33 1 66 +1
29APR26 115.00 C 0.00 0.00 0.00 7.05 +2.75 33 0 145 0
29APR26 117.50 C 6.03 6.11 6.03 6.03 +2.48 34 30 73 +15
29APR26 120.00 C 0.00 0.00 0.00 5.12 +2.20 34 0 1 0
29APR26 122.50 C 2.94 2.94 2.94 4.33 +1.93 34 15 35 0
29APR26 125.00 C 2.45 2.92 2.45 3.60 +1.64 34 30 115 +15
29APR26 127.50 C 2.30 3.09 2.30 2.98 +1.40 34 45 45 +45
29APR26 130.00 C 2.44 2.60 2.44 2.45 +1.19 34 101 103 +101
28MAY26 82.50 C 0.00 0.00 0.00 31.97 +5.02 33 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.62 +4.92 33 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.31 +4.62 33 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 25.06 +5.59 33 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.89 +4.45 33 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 20.81 +5.03 33 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.81 +4.14 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.90 +4.70 33 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 15.14 +4.01 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 13.47 +3.87 33 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 11.92 +3.60 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 10.49 +3.32 33 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 9.20 +3.06 33 0 0 0
28MAY26 115.00 C 8.15 8.15 8.15 8.04 +2.81 33 5 5 +5
28MAY26 117.50 C 0.00 0.00 0.00 7.00 +2.57 33 0 0 0
28MAY26 120.00 C 4.45 4.45 4.45 6.08 +2.33 34 15 15 +15
28MAY26 122.50 C 3.83 3.83 3.83 5.24 +2.07 34 15 15 +15
28MAY26 125.00 C 3.25 3.25 3.25 4.53 +1.86 34 15 15 +15
28MAY26 127.50 C 3.10 3.65 3.10 3.88 +1.58 34 30 30 +30
28MAY26 130.00 C 0.00 0.00 0.00 3.29 +1.38 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.58 +5.26 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.10 +4.67 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.63 +5.94 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.16 +5.17 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.71 +5.30 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.27 +5.20 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.85 +5.19 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.46 +4.65 33 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.12 +5.13 33 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.82 +4.95 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.58 +4.89 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.41 +5.04 33 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 23.33 +4.89 33 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 21.31 +4.76 33 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 19.43 +4.13 33 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 17.62 +4.19 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 15.92 +4.26 33 0 17 0
29JUN26 105.00 C 13.80 13.80 13.80 14.34 +4.15 33 1 16 -1
29JUN26 107.50 C 0.00 0.00 0.00 12.84 +3.61 33 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 11.50 +3.38 33 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 10.21 +3.12 33 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 9.10 +2.92 33 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 8.01 +2.66 33 1 16 +1
29JUN26 120.00 C 0.00 0.00 0.00 7.10 +2.44 33 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 6.20 +2.16 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 5.47 +1.99 33 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 4.75 +1.73 33 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.16 +1.66 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.62 +5.30 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.17 +4.74 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.74 +6.05 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.34 +5.35 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.97 +5.20 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.65 +5.22 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.37 +5.28 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.16 +5.35 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.00 +4.80 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.90 +4.94 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.90 +4.73 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 26.94 +4.50 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.10 +4.82 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.29 +4.98 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 21.61 +4.50 33 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 19.97 +4.34 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 18.45 +4.20 33 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 17.00 +4.07 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 15.62 +3.88 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 14.37 +3.68 33 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 13.11 +3.45 33 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 12.04 +3.25 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.98 +3.04 33 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 10.01 +2.85 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 9.13 +2.65 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 8.26 +2.46 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 7.53 +2.30 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 6.83 +2.12 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.25 +5.24 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.00 +5.22 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.78 +5.11 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.61 +5.35 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.49 +5.33 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.42 +5.27 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.41 +5.15 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.47 +4.90 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.57 +4.81 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.78 +4.90 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.00 +4.79 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.36 +4.73 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.75 +4.76 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.21 +4.47 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 20.78 +4.39 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.35 +4.33 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 18.07 +4.25 33 0 500 0
30DEC26 110.00 C 15.70 15.70 15.70 16.84 +4.06 33 1 502 +1
30DEC26 112.50 C 0.00 0.00 0.00 15.60 +3.84 33 400 500 +400
30DEC26 115.00 C 0.00 0.00 0.00 14.55 +3.71 33 400 401 +400
30DEC26 117.50 C 0.00 0.00 0.00 13.51 +3.51 33 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.47 +3.31 33 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 11.61 +3.19 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 10.75 +3.00 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.90 +2.81 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.18 +2.50 33 0 0 0
TOTAL CALL 2,295 10,808 +1,293
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 205 0
26FEB26 92.50 P 0.11 0.11 0.11 0.01 -0.04 32 3 307 -3
26FEB26 95.00 P 0.15 0.15 0.11 0.02 -0.11 30 30 158 +17
26FEB26 97.50 P 0.20 0.20 0.17 0.07 -0.23 31 5 145 -1
26FEB26 100.00 P 0.36 0.36 0.34 0.16 -0.45 31 3 228 0
26FEB26 102.50 P 0.49 0.49 0.41 0.33 -0.81 31 32 474 -1
26FEB26 105.00 P 0.62 0.65 0.62 0.64 -1.28 31 33 98 -16
26FEB26 107.50 P 2.16 2.17 1.38 1.13 -1.87 31 61 92 +37
26FEB26 110.00 P 2.53 2.53 1.83 1.86 -2.55 31 103 78 +38
26FEB26 112.50 P 3.70 3.70 2.65 2.82 -3.22 30 30 40 +15
26FEB26 115.00 P 5.52 5.52 3.99 4.15 -3.73 31 16 33 +8
26FEB26 117.50 P 5.46 5.46 5.46 5.74 -4.27 31 15 15 +15
26FEB26 120.00 P 0.00 0.00 0.00 7.52 -4.76 31 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 9.54 -5.56 31 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 11.73 -5.38 31 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 14.05 -5.55 31 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 16.45 -5.65 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 -0.05 34 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.06 -0.09 34 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.11 -0.15 34 0 151 0
30MAR26 90.00 P 0.00 0.00 0.00 0.19 -0.24 34 0 176 0
30MAR26 92.50 P 0.00 0.00 0.00 0.33 -0.37 34 0 59 0
30MAR26 95.00 P 0.70 0.70 0.70 0.54 -0.53 34 3 173 +3
30MAR26 97.50 P 0.86 0.86 0.86 0.83 -0.75 34 15 209 +15
30MAR26 100.00 P 0.00 0.00 0.00 1.21 -1.03 34 0 108 0
30MAR26 102.50 P 1.90 1.90 1.90 1.68 -1.37 34 2 64 0
30MAR26 105.00 P 0.00 0.00 0.00 2.29 -1.73 34 0 80 0
30MAR26 107.50 P 2.90 2.90 2.90 3.08 -2.14 34 63 103 +63
30MAR26 110.00 P 5.33 5.33 4.20 4.06 -2.53 34 30 45 +30
30MAR26 112.50 P 5.55 5.55 5.41 5.23 -2.88 34 30 15 +15
30MAR26 115.00 P 0.00 0.00 0.00 6.55 -2.86 34 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 8.06 -3.31 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 9.60 -3.48 34 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 11.37 -3.95 34 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 13.27 -4.25 34 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 15.27 -4.74 34 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 17.37 -5.64 34 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 19.57 -5.15 34 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 21.84 -5.31 34 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.04 -0.05 33 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.07 -0.09 33 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.12 -0.15 33 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.20 -0.22 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.32 -0.33 33 1 136 -1
29APR26 90.00 P 0.00 0.00 0.00 0.50 -0.45 33 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.74 -0.61 33 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 1.06 -0.79 33 0 191 0
29APR26 97.50 P 1.68 1.68 1.68 1.46 -1.00 33 2 31 -2
29APR26 100.00 P 2.17 2.17 2.17 1.94 -1.25 33 1 13 0
29APR26 102.50 P 0.00 0.00 0.00 2.53 -1.55 33 0 17 0
29APR26 105.00 P 3.19 3.19 3.19 3.27 -1.88 33 1 56 +1
29APR26 107.50 P 3.90 3.90 3.90 4.16 -2.20 33 100 101 +70
29APR26 110.00 P 5.46 5.46 5.46 5.20 -2.51 33 15 15 +15
29APR26 112.50 P 7.87 7.87 7.87 6.39 -2.82 33 15 15 +15
29APR26 115.00 P 0.00 0.00 0.00 7.72 -2.72 33 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 9.20 -3.00 33 0 0 0
29APR26 120.00 P 11.10 11.10 11.10 10.75 -4.02 33 1 1 +1
29APR26 122.50 P 0.00 0.00 0.00 12.44 -3.69 33 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 14.22 -4.63 33 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 16.15 -4.96 33 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 18.13 -5.19 33 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.33 -0.26 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.49 -0.36 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.71 -0.52 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.98 -0.70 33 0 16 0
28MAY26 92.50 P 0.00 0.00 0.00 1.34 -0.88 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.79 -1.08 33 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 2.37 -1.27 34 1 1 +1
28MAY26 100.00 P 0.00 0.00 0.00 2.98 -1.54 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 3.71 -1.80 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 4.58 -2.06 33 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 5.57 -2.33 33 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 6.69 -2.58 33 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 7.92 -2.85 33 0 0 0
28MAY26 115.00 P 9.00 9.00 9.00 9.29 -2.66 33 5 5 +5
28MAY26 117.50 P 0.00 0.00 0.00 10.77 -3.72 33 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 12.32 -3.96 33 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 13.98 -4.33 33 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 15.74 -4.61 33 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 17.60 -4.03 33 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 19.52 -3.84 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.05 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 -0.08 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.18 -0.12 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.28 -0.16 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.40 -0.23 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.58 -0.31 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.82 -0.41 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 1.09 -0.54 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 1.46 -0.73 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.91 -0.91 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 2.41 -1.13 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 3.06 -1.29 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 3.77 -1.48 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 4.59 -1.67 33 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 5.53 -1.87 33 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 6.54 -2.12 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 7.71 -2.29 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 8.92 -2.63 33 0 0 0
29JUN26 115.00 P 11.40 11.40 11.40 10.32 -2.81 33 1 1 +1
29JUN26 117.50 P 0.00 0.00 0.00 11.73 -3.31 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 13.32 -3.26 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 14.92 -3.39 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 16.69 -3.66 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 18.46 -3.26 33 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 20.37 -4.45 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.06 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.09 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 -0.13 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.33 -0.17 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.46 -0.23 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.64 -0.30 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.85 -0.37 33 0 10 0
29SEP26 80.00 P 1.61 1.61 1.61 1.12 -0.47 33 1 3 -1
29SEP26 82.50 P 0.00 0.00 0.00 1.44 -0.58 33 0 15 0
29SEP26 85.00 P 2.28 2.28 2.28 1.82 -0.70 33 1 4 0
29SEP26 87.50 P 0.00 0.00 0.00 2.29 -0.83 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.79 -1.10 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.42 -1.27 33 0 12 0
29SEP26 95.00 P 4.43 4.43 4.43 4.08 -1.46 33 1 23 +1
29SEP26 97.50 P 5.29 5.29 5.29 4.87 -1.65 33 1 2 +1
29SEP26 100.00 P 0.00 0.00 0.00 5.70 -1.87 33 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 6.65 -2.08 33 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 7.67 -2.31 33 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 8.77 -2.53 33 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 9.98 -2.78 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 11.21 -3.02 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.62 -3.17 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.04 -3.38 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 15.56 -3.71 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.17 -3.70 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.80 -4.17 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.56 -4.39 33 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.35 -4.48 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.53 -0.19 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 -0.23 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.94 -0.26 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.21 -0.33 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.53 -0.39 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.90 -0.50 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.33 -0.57 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.84 -0.69 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.38 -0.81 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 4.04 -1.06 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.71 -1.25 33 0 2 0
30DEC26 95.00 P 5.98 5.98 5.98 5.53 -1.36 33 1 1 +1
30DEC26 97.50 P 0.00 0.00 0.00 6.37 -1.57 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.29 -1.71 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.31 -1.92 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.35 -2.14 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 10.54 -2.28 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.76 -2.52 33 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 13.01 -2.75 33 400 500 +400
30DEC26 115.00 P 0.00 0.00 0.00 14.43 -2.91 33 400 400 +400
30DEC26 117.50 P 0.00 0.00 0.00 15.86 -3.10 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.31 -3.11 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.93 -3.25 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.55 -3.40 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.20 -3.47 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.97 -3.56 33 0 0 0
TOTAL PUT 1,422 7,620 +1,143
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$ 27.08
26FEB26 18.00 C 0.00 0.00 0.00 9.11 +0.08 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.61 -0.02 0 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 8.11 -0.01 0 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.61 +0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.11 +0.03 0 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 6.12 +0.08 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.12 +0.04 32 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 4.12 +0.08 23 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.12 +0.07 0 0 947 0
26FEB26 25.00 C 0.00 0.00 0.00 2.15 +0.07 20 0 143 0
26FEB26 26.00 C 0.00 0.00 0.00 1.26 0.00 19 0 102 0
26FEB26 27.00 C 0.60 0.65 0.48 0.58 +0.02 19 173 1,243 +19
26FEB26 28.00 C 0.20 0.24 0.15 0.20 -0.02 19 195 1,637 -78
26FEB26 29.00 C 0.08 0.08 0.08 0.06 0.00 20 108 1,000 -106
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 35 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 48 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.64 +0.07 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.15 +0.08 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.65 +0.08 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.15 +0.08 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.65 +0.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.16 +0.08 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.66 +0.03 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.16 +0.02 29 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.66 +0.02 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.16 +0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.17 +0.03 24 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.17 -0.02 0 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.19 +0.07 20 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.23 +0.06 20 0 188 0
30MAR26 25.00 C 0.00 0.00 0.00 2.34 +0.05 20 0 100 0
30MAR26 26.00 C 0.00 0.00 0.00 1.61 +0.02 21 0 611 0
30MAR26 27.00 C 0.90 0.90 0.90 0.94 0.00 20 30 648 -30
30MAR26 28.00 C 0.49 0.57 0.49 0.52 0.00 20 28 1,178 0
30MAR26 29.00 C 0.28 0.30 0.28 0.28 0.00 21 7 1,455 0
30MAR26 30.00 C 0.00 0.00 0.00 0.13 0.00 21 0 918 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 375 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 21 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 8.70 +0.07 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.20 +0.01 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.71 +0.01 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.21 0.00 22 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.22 -0.01 22 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.24 -0.02 22 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.28 +0.08 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.36 +0.07 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.53 +0.07 21 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.83 +0.04 21 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.21 +0.01 21 0 22 0
29APR26 28.00 C 0.00 0.00 0.00 0.76 +0.02 21 0 106 0
29APR26 29.00 C 0.00 0.00 0.00 0.46 +0.01 21 0 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.27 +0.02 21 0 573 0
29APR26 31.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 40 0
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 8.20 -0.02 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.71 -0.03 24 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.21 -0.03 20 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.22 -0.05 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.25 -0.03 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.30 +0.07 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.42 +0.07 21 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.61 +0.06 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.92 +0.06 21 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.35 +0.02 21 0 8 0
28MAY26 28.00 C 0.85 0.85 0.85 0.92 +0.04 21 30 120 +30
28MAY26 29.00 C 0.00 0.00 0.00 0.59 +0.02 21 0 40 0
28MAY26 30.00 C 0.00 0.00 0.00 0.37 +0.01 21 0 40 0
28MAY26 31.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
28MAY26 32.00 C 0.16 0.17 0.16 0.13 +0.01 21 20 21 +20
28MAY26 33.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 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 10.19 +0.08 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.69 +0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.20 +0.08 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.70 +0.07 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.20 -0.02 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.71 -0.03 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.21 -0.03 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.23 -0.04 21 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.27 -0.02 21 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.35 +0.08 21 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.50 +0.09 21 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.73 +0.08 21 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 2.07 +0.08 21 0 16 0
29JUN26 27.00 C 1.47 1.47 1.47 1.53 +0.06 21 2 723 +2
29JUN26 28.00 C 0.00 0.00 0.00 1.09 +0.06 21 0 649 0
29JUN26 29.00 C 0.00 0.00 0.00 0.76 +0.04 21 0 136 0
29JUN26 30.00 C 0.00 0.00 0.00 0.51 +0.03 21 0 881 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 +0.02 21 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 +0.02 21 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 +0.01 21 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 0.02 +0.01 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.20 +0.08 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.71 +0.08 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.23 +0.01 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.75 +0.01 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.28 +0.04 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.35 +0.08 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.46 +0.10 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.63 +0.11 21 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.86 +0.12 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.16 +0.12 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.54 +0.12 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 2.01 +0.05 21 0 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.57 +0.09 21 0 71 0
29SEP26 29.00 C 0.00 0.00 0.00 1.20 +0.08 21 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.91 +0.07 21 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.67 +0.05 21 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.49 +0.05 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.35 +0.04 21 0 97 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 +0.03 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 +0.03 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.34 +0.08 21 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.87 +0.08 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.40 +0.09 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.93 +0.08 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.48 +0.09 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.59 +0.09 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.74 +0.10 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.95 +0.16 21 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.22 +0.11 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.55 +0.10 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.95 +0.10 21 0 42 0
30DEC26 27.00 C 0.00 0.00 0.00 2.43 +0.17 21 0 42 0
30DEC26 28.00 C 1.56 1.65 1.56 1.97 +0.14 21 7 14 +7
30DEC26 29.00 C 0.00 0.00 0.00 1.59 +0.14 21 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.27 +0.12 21 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 1.01 +0.11 21 0 234 0
30DEC26 32.00 C 0.00 0.00 0.00 0.79 +0.09 21 0 90 0
30DEC26 33.00 C 0.52 0.52 0.52 0.61 +0.07 21 10 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.47 +0.07 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 +0.05 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 +0.04 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
TOTAL CALL 610 18,163 -136
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,516 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 433 0
26FEB26 24.00 P 0.04 0.04 0.04 0.01 0.00 23 40 580 +40
26FEB26 25.00 P 0.11 0.11 0.11 0.03 -0.01 20 5 698 +5
26FEB26 26.00 P 0.16 0.22 0.15 0.14 -0.04 19 40 2,683 -7
26FEB26 27.00 P 0.48 0.54 0.44 0.48 -0.04 20 259 1,692 +196
26FEB26 28.00 P 0.00 0.00 0.00 1.11 -0.06 20 0 359 0
26FEB26 29.00 P 0.00 0.00 0.00 1.94 -0.09 19 0 58 0
26FEB26 30.00 P 0.00 0.00 0.00 2.92 -0.08 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.92 -0.08 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.92 -0.08 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.92 -0.08 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.92 -0.08 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.92 -0.08 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.92 -0.08 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.92 -0.08 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 364 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 167 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 22 0 544 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 1,138 0
30MAR26 25.00 P 0.25 0.27 0.22 0.16 -0.02 20 151 1,050 +27
30MAR26 26.00 P 0.37 0.48 0.37 0.40 -0.02 21 19 767 +7
30MAR26 27.00 P 0.81 0.84 0.81 0.80 -0.05 21 11 611 +11
30MAR26 28.00 P 1.42 1.42 1.42 1.35 -0.04 20 12 55 +12
30MAR26 29.00 P 0.00 0.00 0.00 2.10 -0.08 20 0 402 0
30MAR26 30.00 P 0.00 0.00 0.00 2.97 -0.08 20 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 3.92 -0.08 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.92 -0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.92 -0.08 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.92 -0.08 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.92 -0.08 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.92 -0.08 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.92 -0.08 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 20.00 P 0.09 0.09 0.09 0.01 0.00 27 90 350 +90
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 0.00 0.00 0.16 -0.01 21 0 502 0
29APR26 25.00 P 0.39 0.39 0.39 0.35 -0.01 21 10 348 +10
29APR26 26.00 P 0.00 0.00 0.00 0.63 -0.02 21 0 95 0
29APR26 27.00 P 1.01 1.01 1.01 1.08 +0.01 21 8 224 0
29APR26 28.00 P 0.00 0.00 0.00 1.66 -0.04 21 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.37 -0.04 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.18 -0.06 21 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.06 -0.07 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.99 -0.06 21 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.95 -0.07 20 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.93 -0.08 21 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.92 -0.08 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.92 -0.08 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.92 -0.08 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 22 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 0.00 21 0 25 0
28MAY26 23.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 12 0
28MAY26 24.00 P 0.00 0.00 0.00 0.24 -0.02 21 0 112 0
28MAY26 25.00 P 0.00 0.00 0.00 0.46 -0.03 21 0 22 0
28MAY26 26.00 P 0.00 0.00 0.00 0.79 -0.03 21 0 99 0
28MAY26 27.00 P 0.00 0.00 0.00 1.24 0.00 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 1.81 -0.04 21 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 2.50 -0.05 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.28 -0.06 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.13 -0.07 21 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.04 -0.09 21 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.98 -0.08 21 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.95 -0.08 21 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.92 -0.08 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.92 -0.08 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.92 -0.08 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 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 20 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 0.00 21 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 72 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 0.00 21 0 273 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 -0.01 21 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.92 -0.02 21 0 111 0
29JUN26 27.00 P 0.00 0.00 0.00 1.38 +0.01 21 0 20 0
29JUN26 28.00 P 0.00 0.00 0.00 1.95 +0.02 21 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.62 -0.02 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.38 -0.03 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.21 -0.05 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.10 -0.08 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.02 -0.04 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.97 -0.07 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.94 -0.07 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.92 -0.08 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.92 -0.08 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 0.00 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 0.00 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 0.00 21 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.57 +0.02 21 0 56 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 +0.02 21 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.24 +0.02 21 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.71 +0.04 21 0 108 0
29SEP26 28.00 P 0.00 0.00 0.00 2.26 +0.04 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.90 +0.01 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.62 0.00 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.40 -0.01 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.24 -0.03 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.12 -0.04 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.04 -0.05 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.99 -0.05 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.95 -0.06 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.92 -0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 21 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 0.00 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 0.00 21 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 +0.01 21 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.01 21 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 0.00 21 0 98 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 -0.01 21 0 66 0
30DEC26 26.00 P 0.00 0.00 0.00 1.48 -0.03 21 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.96 -0.04 21 0 84 0
30DEC26 28.00 P 0.00 0.00 0.00 2.50 -0.07 21 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 3.13 +0.01 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.82 0.00 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.57 -0.02 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.38 -0.03 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.23 -0.04 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.12 -0.05 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.04 -0.06 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.99 -0.06 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.95 -0.06 21 0 0 0
TOTAL PUT 645 21,291 +391
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$ 455.00
26FEB26 225.00 C 0.00 0.00 0.00 230.38 -30.79 0 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 225.39 -29.42 0 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 220.40 -30.10 0 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 215.41 -29.83 68 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 210.42 -34.19 70 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 205.43 -32.01 70 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 200.43 -29.80 0 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 195.44 -30.60 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 190.45 -30.88 0 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 185.46 -31.50 0 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 180.47 -31.23 55 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 175.48 -32.28 56 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 170.49 -30.73 56 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 165.49 -31.55 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 160.50 -31.15 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 155.51 -29.82 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 145.53 -32.27 43 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 135.55 -29.82 43 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 125.56 -29.44 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 115.58 -30.46 31 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 105.61 -29.81 35 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 95.66 -30.59 36 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 85.75 -29.43 36 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 75.94 -30.47 36 0 15 0
26FEB26 390.00 C 0.00 0.00 0.00 66.28 -29.26 36 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 56.91 -28.55 36 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 47.94 -29.27 36 0 25 0
26FEB26 420.00 C 0.00 0.00 0.00 39.54 -28.58 36 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 31.86 -23.17 36 0 0 0
26FEB26 440.00 C 27.29 28.38 25.37 25.79 -23.38 38 70 27 -3
26FEB26 450.00 C 24.11 24.11 18.41 19.75 -20.73 37 70 185 -13
26FEB26 460.00 C 18.20 18.22 13.90 14.71 -16.94 37 89 299 +14
26FEB26 470.00 C 15.00 15.00 10.00 10.66 -14.14 37 508 674 +237
26FEB26 480.00 C 10.69 10.93 6.98 7.50 -11.35 36 292 487 +152
26FEB26 490.00 C 10.00 10.00 4.87 5.13 -8.87 36 318 313 +63
26FEB26 500.00 C 7.00 7.00 3.45 3.42 -6.63 36 233 366 +38
26FEB26 510.00 C 5.00 5.00 2.57 2.21 -5.00 36 161 267 +52
26FEB26 520.00 C 3.10 3.10 1.75 1.39 -3.49 36 106 418 -35
26FEB26 530.00 C 2.00 2.20 1.10 0.85 -2.36 36 66 287 +5
26FEB26 540.00 C 1.40 1.50 1.04 0.51 -1.53 36 39 354 +36
26FEB26 550.00 C 0.98 0.98 0.82 0.30 -0.96 36 8 501 +6
26FEB26 560.00 C 0.95 0.95 0.70 0.16 -0.60 36 9 300 -3
26FEB26 570.00 C 0.60 0.60 0.60 0.09 -0.34 36 30 306 0
26FEB26 580.00 C 0.60 0.60 0.60 0.05 -0.20 36 2 95 0
26FEB26 590.00 C 0.00 0.00 0.00 0.03 -0.11 36 0 147 0
26FEB26 600.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 1,484 0
26FEB26 610.00 C 0.41 0.41 0.41 0.01 -0.03 37 2 120 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 907 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 43 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 46 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 62 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 230.64 -32.12 51 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 225.65 -30.31 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 220.67 -29.83 52 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 215.68 -30.00 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 210.70 -33.91 51 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 205.71 -31.73 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 200.73 -30.75 49 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 195.74 -30.30 43 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 190.75 -31.82 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 185.77 -31.19 42 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 180.78 -30.92 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 175.80 -31.96 41 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 170.81 -30.41 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 165.83 -31.21 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 160.85 -30.80 39 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 155.87 -32.28 39 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 145.91 -33.78 38 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 135.99 -30.20 38 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 126.10 -29.69 38 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 116.29 -33.94 38 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 106.60 -30.36 38 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 97.06 -29.19 38 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 87.76 -27.71 38 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 78.74 -29.50 38 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 70.07 -27.12 38 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 61.88 -27.50 38 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 54.20 -26.47 38 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 47.09 -23.41 38 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 40.52 -23.65 38 0 1 0
30MAR26 440.00 C 37.93 38.15 35.75 35.55 -20.80 40 50 72 +50
30MAR26 450.00 C 34.68 35.46 28.91 30.06 -17.18 40 171 310 +151
30MAR26 460.00 C 30.55 30.55 24.00 25.29 -15.84 39 43 304 +3
30MAR26 470.00 C 25.80 25.80 21.60 21.02 -14.38 39 21 608 +21
30MAR26 480.00 C 20.61 21.59 16.84 17.24 -12.38 39 44 457 +15
30MAR26 490.00 C 18.12 18.34 16.96 14.19 -10.80 39 99 448 +54
30MAR26 500.00 C 15.33 15.33 11.45 11.52 -9.97 39 59 513 +43
30MAR26 510.00 C 12.34 12.34 10.10 9.19 -8.65 39 21 140 +5
30MAR26 520.00 C 10.21 10.21 7.62 7.41 -7.34 39 51 161 +30
30MAR26 530.00 C 8.12 8.12 6.45 5.87 -6.14 39 68 125 +34
30MAR26 540.00 C 7.03 7.03 6.40 4.58 -5.06 39 41 107 -5
30MAR26 550.00 C 5.51 5.70 4.60 3.62 -4.19 39 11 105 +8
30MAR26 560.00 C 4.50 4.50 3.67 2.70 -3.50 38 29 173 +4
30MAR26 570.00 C 3.20 3.20 3.20 2.10 -2.79 38 2 182 +2
30MAR26 580.00 C 0.00 0.00 0.00 1.61 -2.26 38 0 326 0
30MAR26 590.00 C 2.40 2.40 2.40 1.21 -1.76 38 5 304 0
30MAR26 600.00 C 2.00 2.00 2.00 0.93 -1.41 38 9 908 +8
30MAR26 610.00 C 0.00 0.00 0.00 0.68 -1.11 38 0 261 0
30MAR26 620.00 C 1.50 1.60 1.50 0.52 -0.81 38 3 172 0
30MAR26 630.00 C 0.00 0.00 0.00 0.38 -0.64 38 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.29 -0.47 38 0 90 0
30MAR26 650.00 C 0.00 0.00 0.00 0.21 -0.37 38 0 413 0
30MAR26 660.00 C 0.98 0.98 0.98 0.16 -0.26 38 2 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.11 -0.21 38 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.08 -0.15 38 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.06 -0.12 38 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.04 -0.08 38 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 230.64 -32.83 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 225.66 -31.51 47 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 220.67 -29.83 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 215.69 -32.43 45 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 210.70 -33.91 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 205.72 -31.72 44 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 200.73 -30.75 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 195.74 -31.02 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 190.76 -32.24 37 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 185.78 -31.18 39 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 180.79 -31.03 36 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 175.81 -31.95 37 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 170.83 -33.75 37 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 165.86 -33.96 37 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 160.89 -30.76 37 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 155.93 -32.49 37 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 146.04 -33.65 37 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 136.22 -33.90 37 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 126.51 -31.45 37 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 116.94 -33.29 37 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 107.58 -29.90 37 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 98.51 -31.90 37 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 89.73 -26.93 37 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 81.28 -26.96 37 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 73.24 -28.57 37 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 65.72 -27.19 37 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 58.60 -25.47 37 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 51.88 -23.73 37 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 45.87 -20.56 37 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 41.43 -16.73 39 0 0 0
29APR26 450.00 C 39.52 40.79 39.52 36.03 -15.41 38 42 96 -27
29APR26 460.00 C 34.00 34.00 34.00 30.32 -17.44 37 5 306 0
29APR26 470.00 C 27.95 27.95 26.81 26.89 -14.40 38 26 147 +10
29APR26 480.00 C 25.78 25.78 22.05 23.06 -13.27 38 47 176 +12
29APR26 490.00 C 22.09 22.09 18.82 19.74 -11.83 38 56 109 -15
29APR26 500.00 C 19.38 19.38 17.86 16.87 -10.60 38 39 170 -8
29APR26 510.00 C 0.00 0.00 0.00 14.35 -9.49 38 0 89 0
29APR26 520.00 C 14.50 14.50 11.87 12.04 -8.62 38 16 124 +16
29APR26 530.00 C 12.26 12.26 10.36 10.16 -7.54 38 40 138 +9
29APR26 540.00 C 10.27 10.27 10.27 8.42 -6.62 38 15 163 +15
29APR26 550.00 C 8.90 8.90 8.90 6.85 -5.87 37 15 87 +15
29APR26 560.00 C 6.80 6.80 6.80 5.62 -5.11 37 2 70 +2
29APR26 570.00 C 0.00 0.00 0.00 4.68 -4.03 37 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 3.81 -3.49 37 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 3.15 -2.90 37 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 2.55 -2.47 37 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 2.08 -2.06 37 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 1.69 -1.71 37 0 0 0
29APR26 630.00 C 2.50 2.50 2.50 1.35 -1.45 37 1 30 -1
29APR26 640.00 C 0.00 0.00 0.00 1.10 -1.16 37 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.86 -1.00 37 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 0.71 -0.76 37 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 0.56 -0.66 37 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.45 -0.52 37 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.36 -0.43 37 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.28 -0.35 37 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 76.69 -25.12 36 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 69.37 -23.54 36 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 62.73 -22.51 36 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 56.34 -22.13 36 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 50.44 -19.82 36 0 0 0
28MAY26 440.00 C 48.51 48.51 47.80 46.35 -16.37 38 45 45 +45
28MAY26 450.00 C 40.64 43.94 39.97 41.09 -19.10 38 30 30 +30
28MAY26 460.00 C 35.18 35.60 34.87 36.44 -14.52 37 20 35 +20
28MAY26 470.00 C 37.18 37.18 37.18 31.98 -15.53 37 15 60 +15
28MAY26 480.00 C 27.70 28.00 27.70 28.21 -14.32 37 3 17 +2
28MAY26 490.00 C 24.21 24.21 24.21 24.54 -13.27 37 15 50 0
28MAY26 500.00 C 24.49 24.49 24.49 21.53 -12.16 37 10 10 +10
28MAY26 510.00 C 21.97 21.97 19.12 18.59 -11.36 37 50 28 +13
28MAY26 520.00 C 0.00 0.00 0.00 16.21 -10.39 37 0 41 0
28MAY26 530.00 C 0.00 0.00 0.00 13.92 -9.63 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 12.03 -8.57 37 0 1 0
28MAY26 550.00 C 12.95 12.95 12.95 10.01 -7.99 36 15 15 +15
28MAY26 560.00 C 0.00 0.00 0.00 8.55 -7.16 36 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 7.33 -5.85 36 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 6.17 -5.33 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 5.31 -4.52 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 4.45 -4.11 36 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 3.78 -3.56 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 3.20 -3.08 36 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 2.65 -2.76 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 2.26 -2.29 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 1.87 -2.06 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 1.57 -1.77 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 1.32 -1.48 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 1.08 -1.33 36 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.91 -1.11 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.76 -0.94 36 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.61 -0.84 36 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.52 -0.69 36 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.43 -0.58 36 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.34 -0.52 36 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.29 -0.42 36 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.24 -0.35 36 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.19 -0.31 36 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.16 -0.25 36 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.13 -0.21 36 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.11 -0.18 36 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.09 -0.15 36 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.07 -0.12 36 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.06 -0.11 36 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.05 -0.09 37 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.04 -0.07 36 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 230.64 -33.93 41 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 225.66 -31.51 41 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 220.67 -30.81 39 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 215.69 -32.43 39 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 210.70 -33.91 37 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 205.72 -33.26 36 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 200.75 -34.12 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 195.79 -30.97 36 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 190.84 -32.16 36 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 185.90 -31.75 36 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 180.99 -30.83 36 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 176.10 -32.41 36 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 171.23 -33.35 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 166.41 -33.41 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 161.61 -31.63 36 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 156.84 -31.58 36 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 147.44 -32.25 36 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 138.25 -31.87 36 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 129.22 -29.13 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 120.41 -29.82 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 111.92 -28.66 36 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 103.60 -27.83 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 95.72 -29.28 36 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 88.10 -25.89 36 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 80.82 -26.46 36 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 73.99 -25.84 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 67.39 -24.55 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 61.38 -23.28 36 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 55.53 -22.26 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 50.32 -20.66 36 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 45.25 -15.87 36 0 63 0
29JUN26 460.00 C 42.00 42.00 42.00 40.78 -18.07 36 6 383 0
29JUN26 470.00 C 0.00 0.00 0.00 36.50 -17.05 36 0 266 0
29JUN26 480.00 C 33.75 33.75 33.75 32.68 -15.63 36 1 243 0
29JUN26 490.00 C 0.00 0.00 0.00 29.16 -12.88 36 0 54 0
29JUN26 500.00 C 29.00 29.00 27.80 25.89 -13.38 36 14 1,561 0
29JUN26 510.00 C 23.61 23.61 23.61 23.07 -11.70 36 15 51 +15
29JUN26 520.00 C 0.00 0.00 0.00 20.86 -10.77 37 0 300 0
29JUN26 530.00 C 22.50 22.50 19.03 18.60 -9.54 37 30 75 +30
29JUN26 540.00 C 0.00 0.00 0.00 16.35 -8.87 37 0 48 0
29JUN26 550.00 C 0.00 0.00 0.00 14.39 -7.91 37 0 1,217 0
29JUN26 560.00 C 0.00 0.00 0.00 12.32 -7.57 36 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 10.67 -6.95 36 0 110 0
29JUN26 580.00 C 11.50 11.50 11.50 9.45 -6.03 36 1 164 0
29JUN26 590.00 C 0.00 0.00 0.00 8.25 -5.12 36 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 7.12 -4.59 36 0 287 0
29JUN26 610.00 C 0.00 0.00 0.00 6.28 -4.33 36 0 88 0
29JUN26 620.00 C 8.00 8.00 8.00 5.43 -3.66 36 1 55 -1
29JUN26 630.00 C 0.00 0.00 0.00 4.69 -3.19 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 4.11 -2.83 36 0 0 0
29JUN26 650.00 C 5.30 5.30 5.30 3.53 -2.56 36 20 21 +19
29JUN26 660.00 C 0.00 0.00 0.00 3.04 -2.19 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 2.66 -1.94 36 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 2.28 -1.74 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 1.94 -1.50 36 0 75 0
29JUN26 700.00 C 3.50 3.50 3.50 1.70 -1.31 36 1 792 -1
29JUN26 710.00 C 0.00 0.00 0.00 1.46 -1.17 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.22 -1.03 36 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.07 -0.87 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.92 -0.78 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.78 -0.68 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.67 -0.56 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.58 -0.50 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.49 -0.44 36 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.41 -0.38 36 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.36 -0.32 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.31 -0.28 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.26 -0.24 36 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.22 -0.20 36 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.19 -0.18 36 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.16 -0.16 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 231.65 -34.51 36 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 226.81 -34.28 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 221.96 -34.33 36 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 217.16 -35.76 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 212.36 -35.09 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 207.56 -32.96 36 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 202.82 -32.05 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 198.08 -32.56 36 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 193.34 -33.99 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 188.69 -31.54 36 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 184.04 -33.39 36 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 179.40 -33.33 36 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 174.84 -34.82 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 170.32 -31.26 36 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 165.80 -33.87 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 161.33 -32.58 36 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 152.61 -33.47 36 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 144.04 -31.59 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 135.75 -32.07 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 127.66 -27.19 36 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 119.88 -29.41 36 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 112.31 -29.57 36 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 105.15 -27.34 36 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 98.09 -27.23 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 91.60 -26.82 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 85.12 -25.91 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 79.27 -23.59 36 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 73.53 -20.28 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 68.09 -22.23 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 63.13 -21.79 36 0 0 0
29SEP26 450.00 C 58.85 58.85 58.65 58.17 -20.83 36 45 45 +45
29SEP26 460.00 C 0.00 0.00 0.00 53.80 -19.73 36 0 581 0
29SEP26 470.00 C 56.55 56.55 56.55 49.62 -18.79 36 10 572 +10
29SEP26 480.00 C 50.80 50.80 46.00 45.44 -17.86 36 2 75 0
29SEP26 490.00 C 0.00 0.00 0.00 43.27 -13.89 37 0 30 0
29SEP26 500.00 C 0.00 0.00 0.00 39.74 -13.41 37 0 186 0
29SEP26 510.00 C 0.00 0.00 0.00 36.24 -13.95 37 0 10 0
29SEP26 520.00 C 35.39 35.39 35.39 33.43 -12.75 37 15 17 +13
29SEP26 530.00 C 30.97 32.37 30.97 30.61 -11.68 37 135 902 +120
29SEP26 540.00 C 0.00 0.00 0.00 26.98 -12.47 36 0 52 0
29SEP26 550.00 C 35.78 35.78 35.78 24.82 -11.63 36 1 150 0
29SEP26 560.00 C 0.00 0.00 0.00 22.71 -10.67 36 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 20.59 -10.21 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 18.80 -9.27 36 0 332 0
29SEP26 590.00 C 0.00 0.00 0.00 17.21 -8.11 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 15.62 -8.27 36 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 14.09 -7.61 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 12.93 -7.11 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 11.78 -6.08 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 10.62 -5.65 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 9.60 -5.18 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 8.79 -4.83 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 7.98 -4.48 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 7.17 -4.14 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 6.47 -3.78 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 5.92 -3.52 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 233.73 -32.43 36 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 229.03 -32.06 36 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 224.33 -31.96 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 219.63 -33.29 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 215.01 -32.44 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 210.40 -30.46 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 205.79 -30.93 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 201.23 -30.98 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 196.75 -33.85 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 192.27 -31.73 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 187.79 -31.23 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 183.41 -32.33 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 179.10 -30.56 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 174.78 -31.77 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 170.47 -29.69 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 166.28 -30.00 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 158.09 -29.85 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 149.96 -29.53 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 142.28 -29.43 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 134.60 -30.53 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 127.43 -28.24 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 120.36 -25.45 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 113.53 -25.79 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 107.15 -22.78 36 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 100.77 -24.73 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 94.89 -22.87 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 89.26 -24.65 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 83.62 -23.74 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 78.62 -21.50 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 73.76 -20.20 36 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 68.89 -21.04 36 0 500 0
30DEC26 460.00 C 65.00 65.00 65.00 64.62 -19.44 36 2 1,012 +2
30DEC26 470.00 C 66.00 66.00 61.00 60.53 -19.25 36 11 500 -1
30DEC26 480.00 C 0.00 0.00 0.00 56.44 -15.59 36 0 91 0
30DEC26 490.00 C 0.00 0.00 0.00 52.71 -16.33 36 0 4 0
30DEC26 500.00 C 49.00 49.00 49.00 49.36 -16.63 36 8 33 +8
30DEC26 510.00 C 0.00 0.00 0.00 46.00 -13.97 36 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 42.65 -14.30 36 0 0 0
30DEC26 530.00 C 38.00 38.00 38.00 39.97 -13.10 36 1 1 +1
30DEC26 540.00 C 0.00 0.00 0.00 37.30 -12.87 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 34.63 -12.47 36 0 37 0
30DEC26 560.00 C 0.00 0.00 0.00 32.08 -12.56 36 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 30.03 -10.64 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 27.97 -10.02 36 0 2 0
30DEC26 590.00 C 0.00 0.00 0.00 25.91 -9.41 36 0 45 0
30DEC26 600.00 C 0.00 0.00 0.00 23.92 -9.11 36 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 22.38 -8.58 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 20.84 -8.06 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 19.30 -7.53 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 17.76 -7.19 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 16.56 -6.85 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 15.44 -6.42 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 14.33 -5.98 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 13.21 -5.55 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 12.14 -5.42 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 11.36 -5.07 36 0 11 0
TOTAL CALL 3,558 31,929 +1,410
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 350.00 P 0.09 0.09 0.01 0.02 +0.01 37 20 23 +18
26FEB26 360.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 57 0
26FEB26 370.00 P 0.56 0.56 0.56 0.12 +0.11 36 4 2 +2
26FEB26 380.00 P 1.01 1.12 1.01 0.28 +0.27 36 7 82 +7
26FEB26 390.00 P 1.15 1.68 0.96 0.64 +0.60 36 112 125 +33
26FEB26 400.00 P 1.51 2.50 1.51 1.26 +1.15 36 61 191 +39
26FEB26 410.00 P 2.18 3.56 2.18 2.31 +2.04 36 62 383 +30
26FEB26 420.00 P 3.18 5.27 3.18 3.96 +3.36 36 464 1,114 +326
26FEB26 430.00 P 3.16 7.61 3.16 6.32 +5.12 36 284 338 +20
26FEB26 440.00 P 4.87 10.64 4.87 9.16 +6.95 36 486 1,577 -116
26FEB26 450.00 P 7.50 15.01 5.80 13.08 +9.24 35 172 677 +78
26FEB26 460.00 P 8.00 20.00 8.00 18.03 +12.01 35 148 885 +66
26FEB26 470.00 P 13.36 25.25 13.36 23.89 +14.85 34 602 553 -130
26FEB26 480.00 P 24.89 27.27 24.84 31.55 +18.20 36 44 385 +4
26FEB26 490.00 P 35.00 40.00 35.00 39.30 +20.95 36 10 317 +5
26FEB26 500.00 P 44.00 46.00 44.00 47.68 +23.15 36 4 945 -1
26FEB26 510.00 P 59.27 59.27 59.27 56.56 +25.15 36 2 207 0
26FEB26 520.00 P 0.00 0.00 0.00 65.82 +26.61 36 0 126 0
26FEB26 530.00 P 77.00 77.00 77.00 75.37 +29.17 36 1 273 -1
26FEB26 540.00 P 80.00 80.00 80.00 85.12 +28.57 36 5 132 0
26FEB26 550.00 P 93.50 93.50 90.00 95.01 +29.69 36 2 222 -1
26FEB26 560.00 P 95.52 95.52 95.52 105.00 +27.27 0 1 199 -1
26FEB26 570.00 P 0.00 0.00 0.00 115.00 +27.18 0 0 421 0
26FEB26 580.00 P 0.00 0.00 0.00 125.00 +27.58 0 0 505 -74
26FEB26 590.00 P 0.00 0.00 0.00 135.00 +28.89 0 0 345 -15
26FEB26 600.00 P 0.00 0.00 0.00 145.00 +27.52 0 0 189 -14
26FEB26 610.00 P 0.00 0.00 0.00 155.00 +29.80 0 0 68 -72
26FEB26 620.00 P 0.00 0.00 0.00 165.00 +29.80 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 175.00 +29.80 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 185.00 +29.80 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 195.00 +29.80 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 205.00 +27.63 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 215.00 +29.80 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 225.00 +29.80 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 235.00 +29.80 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 245.00 +29.80 0 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 255.00 +29.80 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 265.00 +29.80 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 275.00 +29.80 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 285.00 +25.14 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 295.00 +25.05 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 305.00 +29.80 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.09 +0.08 38 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.18 +0.15 38 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.33 +0.27 38 0 61 0
30MAR26 340.00 P 1.55 1.55 1.55 0.58 +0.46 38 2 35 +2
30MAR26 350.00 P 0.00 0.00 0.00 0.97 +0.74 38 0 41 0
30MAR26 360.00 P 2.50 2.50 2.50 1.59 +1.18 39 4 122 +4
30MAR26 370.00 P 3.50 3.70 3.50 2.44 +1.74 39 13 139 -7
30MAR26 380.00 P 3.50 5.00 3.50 3.59 +2.45 39 8 129 +6
30MAR26 390.00 P 3.95 5.82 3.95 5.12 +3.28 39 35 114 +20
30MAR26 400.00 P 4.00 8.02 4.00 7.14 +4.38 39 38 1,967 +4
30MAR26 410.00 P 9.53 10.43 9.30 9.29 +5.28 38 27 294 -15
30MAR26 420.00 P 10.22 13.48 10.00 12.05 +6.43 38 2,140 2,450 +2,046
30MAR26 430.00 P 12.36 16.55 12.36 15.50 +7.86 38 97 349 +43
30MAR26 440.00 P 15.24 20.27 14.71 19.50 +9.43 37 57 554 +17
30MAR26 450.00 P 18.61 26.00 18.61 24.09 +11.16 37 52 1,464 +19
30MAR26 460.00 P 27.20 30.18 25.27 29.33 +13.14 37 267 967 +150
30MAR26 470.00 P 28.70 35.00 28.70 35.18 +14.65 37 231 885 -108
30MAR26 480.00 P 37.48 38.00 37.48 42.50 +16.89 38 20 520 +4
30MAR26 490.00 P 0.00 0.00 0.00 49.57 +18.46 38 0 122 0
30MAR26 500.00 P 48.00 55.90 48.00 57.00 +20.27 38 8 2,277 0
30MAR26 510.00 P 0.00 0.00 0.00 64.76 +20.79 38 0 88 0
30MAR26 520.00 P 0.00 0.00 0.00 73.04 +22.89 38 0 540 0
30MAR26 530.00 P 0.00 0.00 0.00 81.56 +25.76 38 0 265 0
30MAR26 540.00 P 0.00 0.00 0.00 90.31 +24.05 38 0 130 0
30MAR26 550.00 P 0.00 0.00 0.00 99.38 +27.76 38 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 108.57 +29.11 38 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 117.96 +26.77 38 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 127.47 +27.83 38 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 137.06 +26.60 38 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 146.77 +29.29 38 0 208 0
30MAR26 610.00 P 0.00 0.00 0.00 156.52 +28.88 38 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 166.34 +29.11 38 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 176.19 +27.67 38 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 186.07 +29.43 38 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 195.98 +27.37 38 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 205.90 +28.53 38 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 215.84 +29.79 38 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 225.78 +29.74 38 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 235.74 +30.37 39 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 245.69 +29.80 38 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.07 +0.06 37 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.09 +0.07 37 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.13 +0.10 37 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.17 +0.13 37 0 0 0
29APR26 300.00 P 0.81 0.81 0.81 0.23 +0.18 37 100 101 +100
29APR26 310.00 P 0.00 0.00 0.00 0.40 +0.30 37 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.66 +0.48 37 0 0 0
29APR26 330.00 P 1.68 1.68 1.68 1.04 +0.73 37 100 121 +16
29APR26 340.00 P 0.00 0.00 0.00 1.56 +1.05 37 0 3 0
29APR26 350.00 P 2.49 3.00 2.49 2.30 +1.48 37 12 12 +12
29APR26 360.00 P 0.00 0.00 0.00 3.32 +2.05 37 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 4.62 +2.74 37 0 0 0
29APR26 380.00 P 4.90 6.92 4.90 6.23 +3.55 37 105 113 +105
29APR26 390.00 P 8.00 8.86 8.00 8.46 +4.61 38 35 46 +29
29APR26 400.00 P 10.53 11.16 10.53 10.62 +5.47 37 16 288 +1
29APR26 410.00 P 14.10 14.10 13.20 13.19 +6.12 37 3 154 +2
29APR26 420.00 P 14.24 17.20 14.01 16.37 +7.23 36 42 138 +8
29APR26 430.00 P 15.00 21.10 15.00 21.47 +9.74 38 17 165 -13
29APR26 440.00 P 21.36 23.00 21.36 24.43 +9.92 36 30 632 +14
29APR26 450.00 P 24.34 29.85 24.34 30.91 +13.14 38 38 339 +10
29APR26 460.00 P 32.20 35.08 31.93 35.64 +14.11 37 47 896 +5
29APR26 470.00 P 35.00 40.95 35.00 39.93 +14.06 36 55 130 +7
29APR26 480.00 P 41.19 48.20 41.19 47.56 +16.81 37 18 527 +18
29APR26 490.00 P 0.00 0.00 0.00 54.25 +18.09 37 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 61.37 +19.30 37 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 68.89 +20.10 37 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 76.68 +21.35 37 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 84.87 +22.88 37 0 41 0
29APR26 540.00 P 0.00 0.00 0.00 93.22 +22.42 37 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 101.94 +26.93 37 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 110.75 +27.88 37 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 119.85 +28.66 37 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 129.02 +29.38 37 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 138.40 +24.79 37 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 147.85 +30.27 37 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 157.41 +29.77 37 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 167.05 +29.82 37 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 176.75 +28.23 37 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 186.52 +29.25 37 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 196.31 +24.64 37 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 206.17 +27.06 37 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 216.03 +27.26 37 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 225.93 +29.46 37 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 235.84 +25.40 37 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 245.76 +28.34 37 0 0 0
28MAY26 390.00 P 8.92 11.66 8.92 11.37 +5.14 37 31 37 +31
28MAY26 400.00 P 12.50 12.50 12.50 13.95 +5.90 37 11 11 +11
28MAY26 410.00 P 16.90 16.90 16.90 16.85 +6.47 36 1 13 +1
28MAY26 420.00 P 18.13 20.00 17.72 20.19 +7.34 36 39 34 +24
28MAY26 430.00 P 21.75 23.00 21.67 25.29 +9.84 37 62 72 +61
28MAY26 440.00 P 25.17 25.17 25.17 29.95 +11.23 37 8 22 +8
28MAY26 450.00 P 30.60 34.24 30.60 34.35 +12.03 37 30 43 +30
28MAY26 460.00 P 37.12 39.63 37.12 38.93 +12.62 36 34 50 +34
28MAY26 470.00 P 42.40 45.31 42.40 43.90 +13.06 35 62 72 +47
28MAY26 480.00 P 0.00 0.00 0.00 51.38 +15.49 36 0 26 0
28MAY26 490.00 P 0.00 0.00 0.00 57.82 +16.55 36 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 64.90 +17.77 36 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 72.08 +20.27 36 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 79.78 +19.31 36 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 87.61 +19.25 36 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 95.82 +24.10 36 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 104.20 +22.48 36 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 112.81 +25.61 36 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 121.65 +27.33 36 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 130.58 +22.36 36 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 139.77 +26.16 36 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 149.01 +27.63 36 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 158.41 +24.70 36 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 167.90 +29.26 36 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 177.45 +27.21 36 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 187.12 +27.81 36 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 196.81 +25.14 36 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 206.56 +27.45 36 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 216.37 +27.60 36 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 226.19 +24.88 36 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 236.06 +25.62 36 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 245.95 +28.53 36 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 255.84 +25.46 36 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 265.77 +29.50 36 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 275.70 +29.58 36 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 285.63 +25.77 36 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 295.58 +25.63 36 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 305.54 +29.74 36 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 315.49 +27.75 36 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 325.46 +29.80 37 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 335.42 +27.97 36 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 345.39 +29.84 37 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 355.35 +29.85 35 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 365.32 +29.86 36 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 375.29 +29.87 36 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 385.26 +29.88 36 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 395.23 +26.84 36 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.06 +0.05 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.08 +0.06 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.11 +0.08 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.15 +0.11 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.19 +0.13 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.25 +0.17 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.31 +0.20 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.40 +0.26 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.51 +0.33 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.62 +0.38 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.79 +0.49 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.95 +0.57 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.16 +0.68 36 0 25 0
29JUN26 310.00 P 0.00 0.00 0.00 1.66 +0.93 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 2.37 +1.32 36 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 3.24 +1.70 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 4.32 +2.17 36 0 0 0
29JUN26 350.00 P 5.90 7.00 5.90 5.73 +2.84 36 7 216 +7
29JUN26 360.00 P 9.00 9.00 8.40 7.31 +3.27 36 8 194 -4
29JUN26 370.00 P 9.00 10.88 9.00 9.60 +4.34 37 13 128 +9
29JUN26 380.00 P 9.70 9.70 9.70 11.62 +4.82 36 5 107 +5
29JUN26 390.00 P 13.66 14.80 13.66 14.25 +5.87 36 102 166 +101
29JUN26 400.00 P 15.00 18.17 15.00 17.47 +6.78 37 16 1,266 +7
29JUN26 410.00 P 18.00 18.00 18.00 20.65 +7.41 36 1 247 0
29JUN26 420.00 P 25.41 25.41 25.41 24.22 +8.28 36 15 1,042 0
29JUN26 430.00 P 27.66 27.66 27.66 28.17 +8.89 36 15 540 0
29JUN26 440.00 P 29.66 34.92 29.66 33.40 +10.70 36 58 245 +26
29JUN26 450.00 P 0.00 0.00 0.00 38.29 +11.62 36 0 1,732 0
29JUN26 460.00 P 0.00 0.00 0.00 43.78 +12.95 36 0 281 0
29JUN26 470.00 P 48.48 48.48 48.48 49.46 +14.51 36 3 162 +3
29JUN26 480.00 P 0.00 0.00 0.00 55.63 +15.68 36 0 363 0
29JUN26 490.00 P 0.00 0.00 0.00 62.09 +16.41 36 0 83 0
29JUN26 500.00 P 64.92 66.86 64.92 68.84 +17.94 36 31 2,068 +5
29JUN26 510.00 P 0.00 0.00 0.00 76.01 +20.66 36 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 83.25 +17.87 36 0 82 0
29JUN26 530.00 P 81.00 81.00 81.00 91.07 +18.82 36 1 314 +1
29JUN26 540.00 P 0.00 0.00 0.00 98.92 +19.30 36 0 225 0
29JUN26 550.00 P 0.00 0.00 0.00 107.09 +22.95 36 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 115.49 +21.04 36 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 123.95 +25.18 36 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 132.78 +24.56 36 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 141.67 +22.77 36 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 150.68 +28.34 36 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 159.91 +26.20 36 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 169.17 +28.72 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 178.56 +27.91 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 188.07 +28.53 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 197.60 +25.93 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 207.23 +28.12 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 216.93 +25.16 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 226.65 +25.11 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 236.43 +25.48 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 246.25 +28.83 36 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 256.09 +23.76 36 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 265.95 +29.33 36 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 275.85 +29.45 36 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 285.75 +25.89 36 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 295.66 +25.71 36 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 305.60 +29.67 36 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 315.54 +27.80 36 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 325.48 +26.93 36 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 335.43 +27.98 36 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 345.39 +29.81 36 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 355.35 +29.85 36 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 365.32 +29.86 37 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 375.29 +28.45 38 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 385.26 +29.88 38 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 395.23 +26.84 39 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.24 +0.13 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.30 +0.15 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.37 +0.18 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.47 +0.23 36 0 1 0
29SEP26 245.00 P 0.00 0.00 0.00 0.58 +0.27 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.69 +0.32 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.86 +0.40 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.04 +0.47 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 1.21 +0.54 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.47 +0.65 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 1.73 +0.74 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.99 +0.83 36 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 2.36 +1.00 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.74 +1.12 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.13 +1.25 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 3.58 +1.44 36 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 4.69 +1.79 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 5.95 +2.24 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 7.49 +2.67 36 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 9.24 +3.05 36 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 11.64 +3.88 37 0 25 0
29SEP26 360.00 P 13.40 13.40 13.40 14.00 +4.58 37 1 5 0
29SEP26 370.00 P 0.00 0.00 0.00 16.75 +5.22 37 0 15 0
29SEP26 380.00 P 17.94 20.31 17.94 19.65 +5.99 37 45 71 +18
29SEP26 390.00 P 20.92 23.30 20.92 22.46 +6.09 36 16 169 +1
29SEP26 400.00 P 23.44 26.40 23.44 25.92 +6.82 36 11 115 +8
29SEP26 410.00 P 27.88 30.80 27.88 29.85 +7.81 36 11 158 +9
29SEP26 420.00 P 0.00 0.00 0.00 33.99 +9.21 36 1,200 1,362 +1,200
29SEP26 430.00 P 0.00 0.00 0.00 38.46 +9.82 36 0 133 0
29SEP26 440.00 P 0.00 0.00 0.00 43.39 +10.99 36 0 488 0
29SEP26 450.00 P 43.00 48.60 43.00 48.35 +11.85 36 32 113 +25
29SEP26 460.00 P 49.79 52.93 49.79 53.91 +13.00 36 60 678 +60
29SEP26 470.00 P 0.00 0.00 0.00 59.65 +14.69 36 0 801 0
29SEP26 480.00 P 0.00 0.00 0.00 65.46 +15.69 36 0 33 0
29SEP26 490.00 P 0.00 0.00 0.00 71.95 +15.13 36 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 78.47 +16.61 36 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 85.11 +14.67 36 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 92.33 +16.15 36 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 99.59 +20.63 36 0 15 0
29SEP26 540.00 P 100.00 100.00 100.00 106.92 +16.42 36 1 11 +1
29SEP26 550.00 P 0.00 0.00 0.00 114.77 +16.98 36 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 122.68 +22.94 36 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 130.66 +23.79 36 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 138.95 +23.12 36 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 147.42 +21.78 36 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 155.94 +19.08 36 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 164.58 +25.67 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 173.50 +26.90 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 182.47 +26.46 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 191.49 +25.53 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 200.65 +26.67 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 209.97 +24.60 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 219.31 +24.06 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 228.71 +26.04 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 238.21 +25.65 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 247.80 +26.84 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.75 +0.32 36 0 16 0
30DEC26 230.00 P 0.00 0.00 0.00 0.93 +0.39 36 0 5 0
30DEC26 235.00 P 0.00 0.00 0.00 1.10 +0.45 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.28 +0.52 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 1.53 +0.61 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.80 +0.70 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 2.07 +0.80 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.39 +0.91 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 2.78 +1.03 36 0 0 0
30DEC26 270.00 P 4.80 4.80 4.80 3.18 +1.16 36 3 7 +3
30DEC26 275.00 P 0.00 0.00 0.00 3.58 +1.29 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 4.08 +1.44 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 4.65 +1.62 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.22 +1.79 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 5.79 +1.96 36 0 0 0
30DEC26 300.00 P 8.00 8.00 8.00 6.48 +2.14 36 1 78 +1
30DEC26 310.00 P 0.00 0.00 0.00 8.05 +2.58 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 9.70 +3.00 36 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 11.79 +3.53 36 0 3 0
30DEC26 340.00 P 14.90 14.90 14.90 13.90 +4.07 36 15 20 +15
30DEC26 350.00 P 15.50 17.12 15.50 16.51 +4.63 36 28 50 +28
30DEC26 360.00 P 19.48 20.38 19.48 19.23 +5.25 36 29 36 +23
30DEC26 370.00 P 22.00 22.33 22.00 22.22 +5.84 36 25 27 +25
30DEC26 380.00 P 25.00 25.35 25.00 25.63 +6.48 36 25 34 +25
30DEC26 390.00 P 26.38 26.38 26.38 29.19 +7.80 36 10 31 +10
30DEC26 400.00 P 28.85 33.47 28.85 32.32 +7.59 36 9 54 +9
30DEC26 410.00 P 33.72 33.72 33.72 36.77 +8.53 36 1 13 +1
30DEC26 420.00 P 37.80 37.80 37.80 41.42 +9.59 36 1 13 +1
30DEC26 430.00 P 0.00 0.00 0.00 46.28 +10.65 36 0 35 0
30DEC26 440.00 P 46.00 49.20 46.00 51.26 +11.73 36 18 252 +13
30DEC26 450.00 P 53.30 53.30 53.30 56.28 +12.43 36 1 540 0
30DEC26 460.00 P 0.00 0.00 0.00 61.90 +13.41 36 0 1,061 0
30DEC26 470.00 P 0.00 0.00 0.00 67.68 +14.68 36 0 679 0
30DEC26 480.00 P 0.00 0.00 0.00 73.50 +14.90 36 0 29 0
30DEC26 490.00 P 0.00 0.00 0.00 79.72 +15.19 36 0 25 0
30DEC26 500.00 P 86.20 86.20 86.20 86.27 +17.04 36 18 59 +4
30DEC26 510.00 P 0.00 0.00 0.00 92.86 +17.75 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 99.52 +16.81 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 106.77 +19.12 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 114.07 +19.60 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 121.42 +18.96 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 128.95 +20.03 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 136.87 +20.80 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 144.84 +21.33 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 152.86 +20.09 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 161.02 +20.56 36 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 169.52 +22.07 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 178.06 +22.47 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 186.66 +21.87 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 195.32 +22.31 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 204.25 +22.68 36 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 213.25 +24.32 36 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 222.31 +24.65 36 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 231.41 +24.15 36 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 240.61 +25.21 36 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 249.97 +25.85 36 0 0 0
TOTAL PUT 8,222 48,857 +4,589
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$ 3.78
26FEB26 2.40 C 0.00 0.00 0.00 1.38 +0.21 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.29 +0.22 85 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.19 +0.22 77 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.09 +0.22 70 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.99 +0.23 63 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.90 +0.23 70 0 0 0
26FEB26 3.00 C 0.82 0.82 0.82 0.81 +0.22 71 5 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.72 +0.21 69 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.63 +0.19 66 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.54 +0.17 62 0 65 0
26FEB26 3.40 C 0.37 0.37 0.37 0.46 +0.15 61 10 18 -10
26FEB26 3.50 C 0.40 0.40 0.40 0.40 +0.14 64 2 321 -2
26FEB26 3.60 C 0.00 0.00 0.00 0.34 +0.13 65 0 210 0
26FEB26 3.70 C 0.20 0.22 0.20 0.28 +0.11 64 50 380 -40
26FEB26 3.80 C 0.00 0.00 0.00 0.24 +0.10 66 0 134 0
26FEB26 3.90 C 0.18 0.18 0.18 0.19 +0.08 64 100 146 0
26FEB26 4.00 C 0.08 0.15 0.08 0.16 +0.08 66 381 1,052 +182
26FEB26 4.10 C 0.09 0.09 0.09 0.13 +0.07 66 2 821 0
26FEB26 4.20 C 0.06 0.06 0.06 0.10 +0.05 65 10 1,034 0
26FEB26 4.30 C 0.00 0.00 0.00 0.08 +0.04 65 0 342 0
26FEB26 4.40 C 0.00 0.00 0.00 0.07 +0.04 68 0 147 0
26FEB26 4.50 C 0.04 0.04 0.04 0.05 +0.03 66 100 267 +97
26FEB26 4.60 C 0.00 0.00 0.00 0.04 +0.03 67 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.03 +0.02 66 0 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.02 +0.01 64 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.40 +0.23 65 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.31 +0.24 68 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.22 +0.23 69 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.13 +0.22 68 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.05 +0.22 70 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.97 +0.21 71 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.89 +0.20 70 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 +0.18 69 0 0 0
30MAR26 3.20 C 0.70 0.70 0.70 0.74 +0.17 69 45 80 -45
30MAR26 3.30 C 0.00 0.00 0.00 0.67 +0.16 68 0 87 0
30MAR26 3.40 C 0.00 0.00 0.00 0.59 +0.13 65 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.54 +0.13 67 0 80 0
30MAR26 3.60 C 0.34 0.42 0.34 0.48 +0.11 66 117 257 +115
30MAR26 3.70 C 0.39 0.43 0.39 0.44 +0.11 68 2 133 +2
30MAR26 3.80 C 0.26 0.36 0.26 0.39 +0.10 67 62 111 +14
30MAR26 3.90 C 0.00 0.00 0.00 0.35 +0.09 68 0 47 0
30MAR26 4.00 C 0.19 0.19 0.19 0.31 +0.08 67 4 152 +4
30MAR26 4.10 C 0.00 0.00 0.00 0.28 +0.08 68 0 260 0
30MAR26 4.20 C 0.22 0.22 0.21 0.25 +0.07 69 115 215 +115
30MAR26 4.30 C 0.00 0.00 0.00 0.22 +0.07 68 0 158 0
30MAR26 4.40 C 0.11 0.13 0.11 0.19 +0.06 68 11 81 0
30MAR26 4.50 C 0.15 0.16 0.15 0.17 +0.05 68 12 367 +10
30MAR26 4.60 C 0.00 0.00 0.00 0.15 +0.05 68 0 96 0
30MAR26 4.70 C 0.00 0.00 0.00 0.13 +0.04 68 0 179 0
30MAR26 4.80 C 0.08 0.08 0.08 0.12 +0.04 69 20 87 +20
30MAR26 4.90 C 0.00 0.00 0.00 0.10 +0.03 68 0 9 0
30MAR26 5.00 C 0.04 0.04 0.04 0.09 +0.03 69 2 374 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 +0.03 71 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 +0.01 67 0 124 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 +0.01 68 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 483 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.44 +0.23 72 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.35 +0.22 70 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.27 +0.22 72 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.19 +0.21 72 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.11 +0.20 71 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.03 +0.18 70 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.96 +0.18 70 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.89 +0.17 70 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.83 +0.16 71 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.77 +0.15 71 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.71 +0.14 70 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.64 +0.12 68 0 23 0
29APR26 3.60 C 0.00 0.00 0.00 0.59 +0.11 68 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.54 +0.10 68 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.50 +0.09 69 0 5 0
29APR26 3.90 C 0.00 0.00 0.00 0.46 +0.09 69 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.42 +0.08 69 0 84 0
29APR26 4.10 C 0.00 0.00 0.00 0.38 +0.07 68 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.35 +0.07 69 0 105 0
29APR26 4.30 C 0.00 0.00 0.00 0.32 +0.06 69 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.29 +0.05 68 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.27 +0.05 69 0 118 0
29APR26 4.60 C 0.18 0.18 0.18 0.25 +0.05 70 10 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.22 +0.04 69 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.20 +0.04 69 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.19 +0.04 70 0 0 0
28MAY26 2.70 C 1.30 1.30 1.30 1.24 +0.21 72 5 5 +5
28MAY26 2.80 C 0.00 0.00 0.00 1.17 +0.21 72 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.10 +0.20 72 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.03 +0.19 71 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.97 +0.18 72 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.91 +0.18 72 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.85 +0.16 72 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.80 +0.16 72 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.75 +0.16 72 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.68 +0.13 70 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.63 +0.12 69 0 0 0
28MAY26 3.80 C 0.56 0.56 0.56 0.59 +0.11 70 5 5 +5
28MAY26 3.90 C 0.00 0.00 0.00 0.55 +0.11 70 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.52 +0.11 71 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.48 +0.10 70 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.45 +0.10 71 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.42 +0.09 71 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.39 +0.09 71 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.36 +0.08 71 0 0 0
28MAY26 4.60 C 0.26 0.26 0.26 0.34 +0.08 71 10 10 +10
28MAY26 4.70 C 0.00 0.00 0.00 0.31 +0.07 70 0 0 0
28MAY26 4.80 C 0.23 0.23 0.23 0.29 +0.07 71 10 10 +10
28MAY26 4.90 C 0.26 0.26 0.26 0.27 +0.06 71 10 10 +10
29JUN26 2.40 C 0.00 0.00 0.00 1.51 +0.21 71 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.43 +0.20 70 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.36 +0.20 71 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.29 +0.20 71 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.22 +0.19 71 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.16 +0.18 72 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.09 +0.17 71 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.03 +0.16 71 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.97 +0.15 71 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.92 +0.15 71 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.87 +0.14 71 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.82 +0.14 71 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.75 +0.11 69 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.71 +0.10 69 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.66 +0.09 68 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.63 +0.09 70 0 0 0
29JUN26 4.00 C 0.50 0.50 0.50 0.59 +0.09 69 20 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.55 +0.08 69 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.52 +0.07 69 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 +0.07 70 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.46 +0.07 70 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 +0.06 69 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.41 +0.06 70 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 +0.05 70 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.36 +0.05 70 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 +0.05 70 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 +0.05 70 0 307 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 +0.04 70 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.23 +0.03 70 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.21 +0.04 72 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.18 +0.03 72 0 165 0
29JUN26 6.25 C 0.08 0.10 0.08 0.15 +0.03 71 115 150 +115
29JUN26 6.50 C 0.00 0.00 0.00 0.13 +0.02 71 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 +0.01 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 +0.01 72 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 0.00 71 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 0.00 71 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 0.00 71 0 655 0
29JUN26 8.00 C 0.08 0.11 0.08 0.05 0.00 71 110 3,419 +110
29SEP26 2.40 C 0.00 0.00 0.00 1.62 +0.22 71 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.55 +0.21 71 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.49 +0.21 72 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.42 +0.19 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.36 +0.19 71 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.31 +0.19 72 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.25 +0.17 71 0 16 0
29SEP26 3.10 C 0.00 0.00 0.00 1.20 +0.18 72 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.14 +0.16 71 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.10 +0.17 72 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.05 +0.16 71 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 +0.15 71 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 +0.15 71 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 +0.14 71 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.88 +0.14 71 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.84 +0.13 71 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.80 +0.12 71 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.77 +0.12 71 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 +0.12 71 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.70 +0.11 71 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.67 +0.10 71 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 +0.11 72 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 +0.10 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.09 71 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 +0.09 72 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 +0.09 71 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 +0.08 71 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 +0.08 72 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 +0.07 71 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.38 +0.07 72 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.34 +0.06 71 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 +0.05 71 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 +0.04 71 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.04 71 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 +0.03 71 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.03 71 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +0.03 71 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.03 72 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 +0.02 70 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.72 +0.22 71 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.66 +0.21 72 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.60 +0.21 71 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.54 +0.20 71 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.48 +0.18 71 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.43 +0.18 71 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.38 +0.18 71 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.33 +0.14 71 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.28 +0.13 71 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.24 +0.13 71 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.19 +0.12 71 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.15 +0.12 71 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.11 +0.15 71 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.07 +0.14 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.04 +0.15 72 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 +0.14 71 0 11 0
30DEC26 4.00 C 0.00 0.00 0.00 0.96 +0.13 71 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 +0.13 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 +0.13 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 +0.12 71 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 +0.12 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.81 +0.11 71 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.78 +0.11 71 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 +0.11 72 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 +0.10 71 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 +0.10 72 0 1 0
TOTAL CALL 1,345 19,290 +727
26FEB26 2.40 P 0.02 0.02 0.02 0.01 0.00 102 100 629 -100
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 94 0 429 0
26FEB26 2.60 P 0.02 0.03 0.02 0.01 0.00 86 127 108 -43
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 -0.01 71 0 491 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 -0.02 64 0 1,510 0
26FEB26 3.00 P 0.03 0.03 0.03 0.02 -0.03 67 50 1,382 +12
26FEB26 3.10 P 0.00 0.00 0.00 0.03 -0.03 66 0 1,325 0
26FEB26 3.20 P 0.00 0.00 0.00 0.05 -0.04 69 0 2,270 0
26FEB26 3.30 P 0.09 0.11 0.08 0.07 -0.05 69 41 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.10 -0.06 70 0 2,427 0
26FEB26 3.50 P 0.15 0.15 0.15 0.13 -0.06 69 5 2,680 0
26FEB26 3.60 P 0.25 0.25 0.20 0.17 -0.09 69 66 3,942 +50
26FEB26 3.70 P 0.00 0.00 0.00 0.21 -0.11 68 0 801 0
26FEB26 3.80 P 0.38 0.38 0.38 0.26 -0.13 68 1 335 0
26FEB26 3.90 P 0.00 0.00 0.00 0.32 -0.14 69 0 263 0
26FEB26 4.00 P 0.36 0.36 0.36 0.38 -0.16 67 2 264 0
26FEB26 4.10 P 0.00 0.00 0.00 0.46 -0.16 71 0 233 0
26FEB26 4.20 P 0.00 0.00 0.00 0.53 -0.18 70 0 546 0
26FEB26 4.30 P 0.00 0.00 0.00 0.60 -0.20 67 0 214 0
26FEB26 4.40 P 0.00 0.00 0.00 0.68 -0.21 67 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.77 -0.22 69 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.85 -0.23 65 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 0.95 -0.23 69 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 1.04 -0.24 68 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.13 -0.25 64 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.23 -0.25 68 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.47 -0.27 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.72 -0.28 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.97 -0.28 0 0 0 0
30MAR26 2.40 P 0.04 0.04 0.04 0.01 -0.02 65 50 352 -50
30MAR26 2.50 P 0.00 0.00 0.00 0.02 -0.02 69 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 -0.03 69 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.04 -0.03 69 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.06 -0.03 71 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.08 -0.04 71 0 3,242 0
30MAR26 3.00 P 0.12 0.12 0.12 0.10 -0.05 71 5 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.13 -0.05 72 0 2,006 0
30MAR26 3.20 P 0.22 0.22 0.13 0.15 -0.07 70 74 1,217 0
30MAR26 3.30 P 0.23 0.23 0.20 0.19 -0.06 71 603 3,103 +1
30MAR26 3.40 P 0.00 0.00 0.00 0.22 -0.09 70 0 3,150 0
30MAR26 3.50 P 0.30 0.30 0.29 0.27 -0.09 71 2 2,123 -2
30MAR26 3.60 P 0.34 0.34 0.34 0.31 -0.11 70 1 6,345 -1
30MAR26 3.70 P 0.39 0.39 0.34 0.37 -0.11 72 2 3,119 0
30MAR26 3.80 P 0.00 0.00 0.00 0.42 -0.12 72 0 635 0
30MAR26 3.90 P 0.00 0.00 0.00 0.48 -0.13 72 0 331 0
30MAR26 4.00 P 0.00 0.00 0.00 0.54 -0.14 72 0 245 0
30MAR26 4.10 P 0.00 0.00 0.00 0.61 -0.14 73 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.66 -0.17 70 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.73 -0.18 69 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.80 -0.19 69 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.88 -0.20 69 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.96 -0.21 69 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.04 -0.21 69 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.13 -0.22 71 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.21 -0.23 70 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.30 -0.23 70 0 80 0
30MAR26 5.25 P 1.54 1.54 1.54 1.52 -0.25 69 10 168 -10
30MAR26 5.50 P 1.94 1.94 1.94 1.75 -0.27 69 10 330 0
30MAR26 5.75 P 2.18 2.18 2.18 1.99 -0.27 70 10 1 -10
30MAR26 6.00 P 0.00 0.00 0.00 2.23 -0.29 69 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.48 -0.29 74 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.72 -0.31 0 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.97 -0.31 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.22 -0.31 0 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.47 -0.31 0 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.72 -0.31 0 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.97 -0.31 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.22 -0.30 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.47 -0.30 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.72 -0.30 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.97 -0.30 0 0 0 0
29APR26 2.40 P 0.06 0.06 0.06 0.04 -0.03 70 20 180 +20
29APR26 2.50 P 0.00 0.00 0.00 0.05 -0.04 69 0 121 0
29APR26 2.60 P 0.00 0.00 0.00 0.07 -0.04 70 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.09 -0.05 71 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.11 -0.06 70 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.14 -0.06 72 0 1,500 0
29APR26 3.00 P 0.16 0.16 0.16 0.17 -0.07 72 200 283 +140
29APR26 3.10 P 0.00 0.00 0.00 0.20 -0.08 72 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.24 -0.08 72 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 -0.10 71 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.32 -0.10 72 0 19 0
29APR26 3.50 P 0.42 0.42 0.41 0.36 -0.11 71 11 78 +10
29APR26 3.60 P 0.00 0.00 0.00 0.42 -0.11 73 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.47 -0.12 72 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.52 -0.13 72 0 119 0
29APR26 3.90 P 0.00 0.00 0.00 0.59 -0.13 73 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.65 -0.14 73 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.71 -0.15 73 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.78 -0.16 73 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.83 -0.18 71 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.90 -0.19 70 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.97 -0.20 70 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.05 -0.21 71 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.13 -0.21 71 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.21 -0.22 71 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.29 -0.22 71 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.14 -0.04 72 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.17 -0.05 73 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.20 -0.05 73 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.23 -0.06 72 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.27 -0.07 73 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.31 -0.07 73 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.36 -0.07 74 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.40 -0.09 73 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.45 -0.09 74 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.51 -0.09 74 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.56 -0.10 74 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.62 -0.10 75 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.68 -0.11 74 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.74 -0.12 74 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.81 -0.12 75 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.88 -0.12 76 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.95 -0.13 76 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.02 -0.14 76 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.06 -0.17 72 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.13 -0.18 72 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.21 -0.19 72 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.29 -0.19 73 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.37 -0.20 73 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.10 -0.05 70 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.13 -0.05 72 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.15 -0.06 71 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.18 -0.07 71 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.21 -0.08 71 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.24 -0.08 71 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.29 -0.08 72 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 -0.09 73 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.37 -0.09 72 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.42 -0.10 73 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.47 -0.10 73 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.52 -0.11 73 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.57 -0.12 73 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 -0.12 73 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.69 -0.12 74 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 -0.13 74 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.81 -0.14 73 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.88 -0.14 74 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.94 -0.15 74 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.01 -0.15 74 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.09 -0.15 75 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.16 -0.16 75 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.23 -0.17 75 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.27 -0.21 71 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.35 -0.21 71 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.42 -0.22 71 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.50 -0.23 71 0 199 0
29JUN26 5.25 P 0.00 0.00 0.00 1.71 -0.23 72 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.91 -0.25 71 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.13 -0.26 71 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.35 -0.27 71 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.58 -0.28 72 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.80 -0.30 71 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.04 -0.30 72 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.27 -0.31 71 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.51 -0.32 72 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.75 -0.33 72 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.99 -0.34 71 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.23 -0.35 69 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.20 -0.05 72 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 -0.06 71 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 -0.07 71 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.30 -0.07 72 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.34 -0.07 72 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.38 -0.08 72 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.42 -0.09 72 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.46 -0.10 71 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.51 -0.10 71 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.56 -0.11 71 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.61 -0.12 71 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 -0.11 72 0 1,207 0
29SEP26 3.60 P 0.00 0.00 0.00 0.72 -0.13 71 0 828 0
29SEP26 3.70 P 0.00 0.00 0.00 0.78 -0.13 71 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.84 -0.14 72 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 -0.14 71 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 -0.15 71 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 -0.15 72 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.09 -0.16 71 0 411 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 -0.17 71 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.23 -0.17 71 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.30 -0.17 71 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.37 -0.18 71 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.44 -0.19 71 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.51 -0.20 71 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.59 -0.20 71 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.67 -0.20 71 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.86 -0.22 71 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.06 -0.23 71 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.27 -0.24 71 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.48 -0.25 71 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.70 -0.26 72 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.91 -0.28 71 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.13 -0.30 71 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.36 -0.30 71 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.59 -0.31 71 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.82 -0.32 71 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.06 -0.32 72 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.29 -0.34 71 0 0 0
30DEC26 2.40 P 0.33 0.37 0.33 0.28 -0.06 71 12 181 +10
30DEC26 2.50 P 0.00 0.00 0.00 0.32 -0.06 72 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.37 -0.06 73 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.40 -0.07 71 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.44 -0.08 71 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.48 -0.09 71 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.53 -0.10 71 0 45 0
30DEC26 3.10 P 0.65 0.65 0.65 0.58 -0.10 71 10 35 +10
30DEC26 3.20 P 0.00 0.00 0.00 0.63 -0.11 71 0 31 0
30DEC26 3.30 P 0.00 0.00 0.00 0.68 -0.12 71 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.74 -0.12 71 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.79 -0.13 71 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.85 -0.13 71 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 -0.14 71 0 63 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 -0.14 71 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.15 71 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 -0.15 71 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.16 -0.16 71 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.23 -0.16 71 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.29 -0.17 71 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 -0.18 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.44 -0.17 72 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.51 -0.17 71 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.58 -0.18 71 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 -0.19 71 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.72 -0.20 71 0 0 0
TOTAL PUT 1,412 98,589 +37
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$ 80.20
30MAR26 45.00 C 0.00 0.00 0.00 35.39 -1.70 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.39 -1.71 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.40 -1.70 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.40 -1.70 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.40 -1.71 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.41 -1.70 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.92 -1.70 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.43 -1.70 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.94 -1.70 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.45 -1.71 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.97 -1.70 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.50 -1.69 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.07 -1.67 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.72 -1.62 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.51 -1.54 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.51 -1.40 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.77 -1.23 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.34 -1.03 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 2.23 -0.82 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.42 -0.62 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.86 -0.44 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.50 -0.29 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.28 -0.18 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.15 -0.11 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.07 -0.07 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.95 -1.70 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.47 -1.70 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.98 -1.70 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.49 -1.70 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.01 -1.70 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.55 -1.69 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.14 -1.66 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.83 -1.59 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.67 -1.50 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.74 -1.37 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.10 -1.19 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.75 -1.00 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 2.70 -0.79 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.90 -0.62 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.32 -0.47 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.90 -0.35 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.61 -0.26 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.42 -0.17 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.28 -0.13 24 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 +0.04 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.23 +0.08 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.51 +0.17 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.00 +0.30 24 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 1.76 +0.48 25 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 2.83 +0.68 25 0 417 0
30MAR26 82.50 P 0.00 0.00 0.00 4.23 +0.89 24 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 5.92 +1.10 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 7.90 +1.30 25 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 10.06 +1.44 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 12.38 +1.56 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.81 +1.65 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.30 +1.70 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.80 +1.70 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 22.30 +1.70 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.80 +1.70 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.30 +1.70 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.80 +1.70 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.30 +1.70 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.80 +1.70 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.30 +1.70 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.80 +1.70 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.30 +1.70 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.80 +1.70 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.19 +0.05 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.36 +0.09 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.65 +0.16 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.06 +0.24 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.65 +0.33 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.44 +0.45 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.45 +0.59 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.67 +0.74 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.11 +0.89 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.74 +1.03 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.55 +1.15 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.52 +1.27 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.62 +1.37 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.82 +1.45 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.11 +1.52 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.47 +1.58 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.86 +1.62 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$ 9.48
30MAR26 4.53 C 0.00 0.00 0.00 4.97 +0.08 67 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.87 +0.08 62 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.78 +0.08 57 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.44 +0.07 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.96 +0.07 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.48 +0.08 50 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.24 +0.08 45 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.00 +0.07 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.76 +0.07 34 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.52 +0.07 29 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.05 +0.08 31 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.81 +0.07 27 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.58 +0.07 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.36 +0.07 28 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.14 +0.05 28 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.95 +0.05 28 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.77 +0.05 28 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.61 +0.04 28 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 0.00 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 4.80 +0.07 57 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.70 +0.07 54 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.46 +0.07 46 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.22 +0.06 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.74 +0.06 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.50 +0.06 38 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.26 +0.06 33 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.02 +0.05 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 +0.06 33 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.55 +0.06 29 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.32 +0.06 29 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.09 +0.05 28 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.88 +0.06 30 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.67 +0.05 30 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.47 +0.05 30 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.27 +0.04 29 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.10 +0.07 30 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.94 +0.07 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.80 +0.07 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.67 +0.06 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.56 +0.05 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.38 +0.04 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.74 +0.06 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.50 +0.06 35 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.26 +0.05 31 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.02 +0.05 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.79 +0.05 30 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.56 +0.05 30 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.34 +0.06 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.13 +0.06 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.92 +0.05 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.72 +0.05 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.54 +0.06 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.37 +0.07 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.21 +0.06 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.07 +0.06 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.94 +0.06 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.83 +0.06 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.73 +0.06 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.56 +0.04 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 60 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.36 -0.05 28 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.80 -0.05 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.18 -0.10 28 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.63 -0.10 29 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.09 -0.10 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.57 -0.09 0 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 46 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.08 0.00 29 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.30 +0.02 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.72 +0.01 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.86 +0.01 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.01 -0.02 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.35 +0.02 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.73 -0.03 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.14 +0.02 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.57 +0.03 30 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.01 +0.03 29 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.01 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.30 0.00 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.37 0.00 30 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.46 +0.01 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.56 0.00 30 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.66 0.00 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.78 0.00 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.91 0.00 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.04 -0.02 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.19 0.00 30 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.51 -0.03 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.87 -0.02 30 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.26 -0.05 30 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.66 -0.06 30 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.09 -0.05 31 0 0 0
TOTAL PUT 0 226 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 9.48
30MAR26 4.32 C 0.00 0.00 0.00 5.18 +0.08 76 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.08 +0.08 72 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.00 +0.08 68 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.90 +0.08 64 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.81 +0.08 59 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.57 +0.08 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.33 +0.07 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.87 +0.08 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.41 +0.08 49 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.18 +0.07 44 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.94 +0.07 38 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.70 +0.07 33 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.47 +0.07 27 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.01 +0.08 30 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.78 +0.07 26 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.55 +0.07 27 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.34 +0.07 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.14 +0.05 28 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.94 +0.05 28 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.48
26FEB26 5.00 C 0.00 0.00 0.00 4.49 +0.08 95 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.24 +0.08 85 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.99 +0.08 75 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.74 +0.07 63 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.25 +0.07 29 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.01 +0.07 28 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.78 +0.08 27 0 40 0
26FEB26 9.00 C 0.00 0.00 0.00 0.57 +0.07 27 0 65 0
26FEB26 9.25 C 0.00 0.00 0.00 0.38 +0.04 25 0 44 0
26FEB26 9.50 C 0.22 0.22 0.22 0.24 +0.02 26 50 57 +24
26FEB26 9.75 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
26FEB26 10.00 C 0.09 0.09 0.09 0.08 0.00 26 100 104 +100
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 27 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 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 4.50 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.25 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.00 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.75 +0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.51 +0.08 51 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.26 +0.08 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.01 +0.07 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.76 +0.07 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.51 +0.07 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.02 +0.07 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.77 +0.07 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.54 +0.08 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.31 +0.08 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.09 +0.06 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.89 +0.06 28 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.71 +0.05 28 0 60 0
30MAR26 9.25 C 0.57 0.57 0.57 0.54 +0.03 27 5 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.31 +0.02 28 0 2 0
30MAR26 10.00 C 0.24 0.24 0.24 0.23 +0.01 28 1 4 +1
30MAR26 10.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.78 +0.06 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.53 +0.06 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.29 +0.07 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.05 +0.07 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.82 +0.07 29 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.59 +0.06 28 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.38 +0.05 29 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.18 +0.06 29 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.99 +0.05 28 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 0.83 +0.06 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.55 +0.03 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 2.54 +0.06 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.29 +0.06 25 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.05 +0.05 26 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.82 +0.05 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.59 +0.04 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.38 +0.05 27 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.18 +0.06 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.99 +0.05 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.83 +0.06 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.70 +0.06 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.56 +0.04 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.45 +0.04 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 4.52 +0.07 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.27 +0.06 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.53 +0.06 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.28 +0.06 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.03 +0.05 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 +0.06 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.54 +0.05 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 +0.05 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 +0.06 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.84 +0.05 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.62 +0.05 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.42 +0.05 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.23 +0.08 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.05 +0.07 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.89 +0.07 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.75 +0.05 30 0 202 0
29JUN26 9.50 C 0.00 0.00 0.00 0.62 +0.05 29 0 242 0
29JUN26 9.75 C 0.59 0.59 0.59 0.53 +0.06 30 33 34 +33
29JUN26 10.00 C 0.00 0.00 0.00 0.43 +0.05 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 +0.04 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 - 31 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 4.52 +0.07 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.27 +0.06 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.53 +0.06 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.28 +0.06 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.03 +0.05 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.79 +0.05 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 +0.05 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 +0.05 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 +0.05 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.88 +0.05 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.68 +0.06 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.50 +0.05 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.33 +0.07 31 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.17 +0.06 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.02 +0.05 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 +0.03 30 0 110 0
29SEP26 9.75 C 0.73 0.73 0.73 0.70 +0.05 31 34 34 +34
29SEP26 10.00 C 0.00 0.00 0.00 0.60 +0.03 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.46 +0.04 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 - 31 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 3.77 +0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.53 +0.06 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.28 +0.05 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.04 +0.05 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.80 +0.05 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.58 +0.06 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 +0.05 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.14 +0.05 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 +0.06 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 +0.06 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.59 +0.06 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.44 +0.05 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.30 +0.07 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.16 +0.07 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.05 +0.06 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.94 +0.06 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.84 +0.05 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 +0.05 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.62 +0.06 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.49 +0.05 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 +0.04 31 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 +0.04 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 - 31 0 0 -
TOTAL CALL 223 1,530 +192
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 78 0
26FEB26 8.50 P 0.00 0.00 0.00 0.02 0.00 30 0 139 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 34 0
26FEB26 9.00 P 0.07 0.07 0.07 0.08 -0.02 28 9 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.40 -0.06 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.59 -0.06 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.03 -0.07 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.52 -0.07 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.52 -0.08 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.52 -0.08 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.02 - 0 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 31 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 30 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.13 -0.02 28 0 12 0
30MAR26 9.00 P 0.00 0.00 0.00 0.20 -0.03 28 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.30 -0.03 29 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.42 -0.04 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.71 -0.06 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.10 -0.06 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.54 -0.11 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.52 -0.09 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.02 -0.09 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.52 -0.09 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.02 - 0 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.10 -0.01 29 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.15 -0.02 29 0 57 0
29APR26 8.75 P 0.20 0.20 0.20 0.22 -0.02 29 1 52 +1
29APR26 9.00 P 0.00 0.00 0.00 0.30 -0.03 29 0 4 0
29APR26 9.25 P 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.51 -0.05 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.66 -0.05 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.81 -0.05 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.17 -0.06 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.59 -0.11 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.04 -0.11 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.52 -0.10 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.02 -0.10 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.52 -0.10 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.02 - 0 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.50 -0.02 26 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.63 -0.02 26 0 30 0
28MAY26 9.50 P 0.00 0.00 0.00 0.78 -0.03 26 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.98 -0.03 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.16 0.00 27 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.56 -0.05 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.00 +0.01 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.46 +0.02 28 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.94 +0.03 28 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.42 +0.04 27 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.91 +0.05 26 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.40 - 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 0.00 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 30 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 0.00 30 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 0.00 29 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 +0.01 29 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.31 +0.01 29 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.40 +0.01 29 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.62 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.75 0.00 29 0 200 0
29JUN26 9.50 P 0.00 0.00 0.00 0.92 +0.02 29 0 200 0
29JUN26 9.75 P 0.00 0.00 0.00 1.09 -0.01 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.26 +0.02 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.64 -0.03 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.06 +0.02 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.51 +0.03 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.97 +0.03 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.44 +0.03 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.92 +0.03 28 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.41 - 29 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 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 32 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 0.00 30 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 0.00 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 -0.01 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 0.00 30 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 0.00 30 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.56 -0.02 30 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 -0.01 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.79 -0.03 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.10 -0.01 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.26 -0.01 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.43 -0.02 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.79 -0.04 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.18 -0.03 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.60 -0.06 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.04 -0.06 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.50 -0.05 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.96 -0.05 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.44 - 30 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 0.00 30 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 +0.01 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 0.00 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 0.00 30 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 0.00 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 0.00 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.80 0.00 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.92 -0.01 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.05 -0.02 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.23 +0.01 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.38 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.55 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.90 -0.01 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.28 -0.04 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.68 -0.05 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.10 -0.06 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.55 -0.05 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.00 -0.05 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.47 - 30 0 0 -
TOTAL PUT 10 1,449 +1
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$ 26.40
26FEB26 15.50 C 0.00 0.00 0.00 10.93 +0.10 79 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 10.43 +0.10 72 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.93 +0.10 66 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.43 +0.10 59 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.93 +0.10 48 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.43 +0.10 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.93 +0.10 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.43 +0.10 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.93 +0.10 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.43 +0.09 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.44 +0.10 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.44 +0.10 28 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 3.45 +0.10 27 0 51 0
26FEB26 24.00 C 0.00 0.00 0.00 2.48 +0.09 25 0 40 0
26FEB26 25.00 C 0.00 0.00 0.00 1.56 +0.09 22 0 11 0
26FEB26 26.00 C 1.10 1.10 0.89 0.87 +0.06 24 29 27 +6
26FEB26 27.00 C 0.00 0.00 0.00 0.41 +0.04 24 0 59 0
26FEB26 28.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 80 0
26FEB26 29.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 16 0
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 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.45 +0.09 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.96 +0.10 62 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.46 +0.10 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.96 +0.10 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.46 +0.10 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.96 +0.09 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.47 +0.10 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.97 +0.10 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.47 +0.10 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.97 +0.10 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.48 +0.10 38 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.98 +0.10 34 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 7.48 +0.10 27 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.98 +0.10 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.49 +0.10 30 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.50 +0.10 27 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.54 +0.11 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.62 +0.11 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.77 +0.11 28 0 7 0
30MAR26 25.00 C 0.00 0.00 0.00 1.96 +0.10 26 0 23 0
30MAR26 26.00 C 0.00 0.00 0.00 1.36 +0.09 27 0 36 0
30MAR26 27.00 C 0.98 0.99 0.98 0.90 +0.08 27 24 29 +24
30MAR26 28.00 C 0.63 0.64 0.63 0.56 +0.06 27 38 38 +38
30MAR26 29.00 C 0.00 0.00 0.00 0.35 +0.06 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 28 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 9.97 +0.10 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.47 +0.09 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.98 +0.10 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.48 +0.10 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.98 +0.10 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.49 +0.10 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.99 +0.10 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.50 +0.10 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.52 +0.09 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.59 +0.10 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.70 +0.10 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.90 +0.18 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.13 +0.08 26 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.57 +0.08 27 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.11 +0.06 27 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.77 +0.06 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.53 +0.07 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
29APR26 31.00 C 0.29 0.29 0.29 0.22 +0.02 28 10 20 +10
29APR26 32.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.48 +0.10 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.98 +0.10 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.49 +0.10 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.99 +0.09 24 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.51 +0.10 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.55 +0.10 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.63 +0.10 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.78 +0.10 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.01 +0.09 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.27 +0.08 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.72 +0.07 25 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 1.27 +0.06 26 0 40 0
28MAY26 28.00 C 0.00 0.00 0.00 0.92 +0.05 26 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.65 +0.05 26 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.45 +0.04 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.32 +0.04 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.05 - 26 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 11.47 +0.10 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.97 +0.10 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.47 +0.10 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.97 +0.10 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.47 +0.09 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.98 +0.10 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.48 +0.10 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.99 +0.10 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.50 +0.10 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.01 +0.10 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.53 +0.10 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.61 +0.10 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.73 +0.10 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.92 +0.09 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.20 +0.09 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.56 +0.09 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.01 +0.09 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.54 +0.07 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.16 +0.06 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.86 +0.05 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.45 +0.03 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.99 +0.10 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.51 +0.10 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.02 +0.10 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.54 +0.10 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.06 +0.10 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.59 +0.10 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.12 +0.10 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.67 +0.11 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.21 +0.10 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.77 +0.10 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.92 +0.10 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.12 +0.11 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.38 +0.10 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.71 +0.10 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.11 +0.10 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.58 +0.09 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.12 +0.09 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.73 +0.08 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.39 +0.07 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.11 +0.06 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.88 +0.06 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.69 +0.05 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.54 +0.04 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.17 +0.10 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.70 +0.10 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.24 +0.10 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.79 +0.11 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.34 +0.11 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.90 +0.10 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.47 +0.10 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.05 +0.10 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.25 +0.11 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.50 +0.11 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.80 +0.11 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.16 +0.10 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.58 +0.10 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.06 +0.10 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.61 +0.10 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.20 +0.09 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.84 +0.08 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.55 +0.08 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.29 +0.07 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.06 +0.07 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.88 +0.06 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 +0.05 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 +0.05 26 0 0 0
TOTAL CALL 101 619 +78
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 119 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 0.00 26 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.47 -0.03 26 0 53 0
26FEB26 27.00 P 0.00 0.00 0.00 1.01 -0.06 26 0 13 0
26FEB26 28.00 P 0.00 0.00 0.00 1.78 -0.08 28 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.63 -0.09 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.60 -0.10 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.60 -0.10 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.60 -0.10 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 31 0
30MAR26 25.00 P 0.45 0.47 0.45 0.54 +0.01 28 30 25 +20
30MAR26 26.00 P 0.00 0.00 0.00 0.93 0.00 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.47 -0.01 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.15 -0.03 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.85 -0.05 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.71 -0.07 28 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.64 -0.08 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.60 -0.10 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.60 -0.10 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 29 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 0.00 28 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.14 0.00 28 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.50 0.00 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.83 -0.01 28 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 1.27 -0.02 28 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.83 -0.03 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.50 -0.04 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.16 -0.05 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.98 -0.06 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.86 -0.07 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.77 -0.08 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.72 -0.08 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.69 -0.08 28 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.66 -0.10 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 3 0
28MAY26 23.00 P 0.00 0.00 0.00 0.36 0.00 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.95 -0.02 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.40 -0.02 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.95 -0.04 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.61 -0.05 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.26 -0.06 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.06 -0.06 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.91 -0.08 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.81 -0.08 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.75 -0.08 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.70 -0.09 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.67 - 26 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 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.47 0.00 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.74 0.00 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.09 -0.01 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.54 -0.01 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.07 -0.03 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.70 -0.03 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.40 -0.05 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.17 -0.06 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.01 -0.06 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.88 -0.08 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.80 -0.08 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.74 -0.08 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.70 -0.09 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 0.00 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 0.00 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 0.00 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.48 0.00 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.94 -0.01 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.48 -0.01 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.09 -0.02 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.76 -0.03 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.48 -0.05 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.27 -0.04 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.10 -0.05 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.96 -0.07 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.86 -0.07 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.79 -0.07 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 0.00 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 0.00 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.76 +0.01 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.04 +0.01 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.39 +0.01 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.79 0.00 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.26 0.00 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.80 -0.01 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.40 -0.01 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.04 -0.02 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.75 -0.02 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.50 -0.04 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.29 -0.05 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.13 -0.05 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.99 -0.07 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.89 -0.07 26 0 0 0
TOTAL PUT 30 546 +20
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$ 4.85
26FEB26 3.60 C 0.00 0.00 0.00 1.26 +0.07 58 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.16 +0.07 53 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.06 +0.07 48 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.96 +0.07 43 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.86 +0.07 38 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.76 +0.08 34 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.66 +0.07 29 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.56 +0.06 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.46 +0.06 21 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.37 +0.05 23 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.28 +0.04 22 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.21 +0.05 24 0 35 0
26FEB26 4.80 C 0.00 0.00 0.00 0.14 +0.03 22 0 30 0
26FEB26 4.90 C 0.08 0.08 0.07 0.09 +0.03 22 35 70 +20
26FEB26 5.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 136 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 137 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.27 +0.07 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.17 +0.07 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.07 +0.07 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.97 +0.06 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.87 +0.06 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.78 +0.05 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.69 +0.07 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.60 +0.06 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.51 +0.06 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.44 +0.05 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.36 +0.04 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.30 +0.05 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.24 +0.04 27 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.19 +0.03 27 0 281 0
30MAR26 5.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 114 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 +0.01 26 0 6 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.28 +0.07 32 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.18 +0.06 29 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.08 +0.06 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.99 +0.07 29 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.89 +0.05 26 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.81 +0.06 29 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.72 +0.07 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.64 +0.06 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.56 +0.06 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.49 +0.06 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.42 +0.06 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.35 +0.04 27 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.29 +0.04 26 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.13 +0.03 28 0 17 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29APR26 5.75 C 0.04 0.04 0.04 0.04 +0.01 28 8 8 +8
29APR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.10 +0.06 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.00 +0.05 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.91 +0.04 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.83 +0.05 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.66 +0.04 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.59 +0.05 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.52 +0.05 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.45 +0.03 26 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.30 +0.05 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.21 +0.06 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.11 +0.05 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.02 +0.04 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.94 +0.04 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.85 +0.03 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.77 +0.03 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.70 +0.04 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 +0.01 27 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.01 0.01 0.01 0.01 0.00 39 50 50 +50
29SEP26 3.60 C 0.00 0.00 0.00 1.32 +0.03 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.23 +0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.15 +0.03 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 +0.02 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 +0.02 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.90 +0.02 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 +0.01 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 +0.03 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.33 +0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.24 +0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.16 +0.02 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.08 +0.01 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.00 +0.01 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 +0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 0.00 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.78 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 0.00 26 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
TOTAL CALL 93 1,407 +78
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.03 -0.02 25 0 114 0
26FEB26 4.70 P 0.07 0.07 0.07 0.05 -0.03 23 45 22 -33
26FEB26 4.80 P 0.00 0.00 0.00 0.09 -0.03 24 0 69 0
26FEB26 4.90 P 0.00 0.00 0.00 0.14 -0.04 24 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.20 -0.06 23 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.41 -0.07 25 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.65 -0.08 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 45 0
30MAR26 4.30 P 0.03 0.03 0.03 0.04 0.00 30 15 51 +15
30MAR26 4.40 P 0.00 0.00 0.00 0.05 -0.01 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 194 0
30MAR26 4.60 P 0.00 0.00 0.00 0.10 -0.02 28 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.14 -0.01 29 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 -0.02 28 0 96 0
30MAR26 4.90 P 0.00 0.00 0.00 0.23 -0.03 28 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 -0.05 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.46 -0.06 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.67 -0.06 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.40 -0.07 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 0.00 30 0 32 0
29APR26 4.30 P 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
29APR26 4.40 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29APR26 4.50 P 0.12 0.12 0.12 0.11 -0.01 28 20 40 -20
29APR26 4.60 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.18 -0.02 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.23 -0.02 28 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.70 -0.06 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.92 -0.07 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.65 -0.09 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.90 -0.09 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.52 -0.06 27 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.71 -0.07 26 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.93 -0.06 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.16 -0.08 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.65 -0.09 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.90 -0.09 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.02 27 0 9 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.03 27 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.20 -0.03 27 0 44 0
29JUN26 4.70 P 0.00 0.00 0.00 0.24 -0.03 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.28 -0.04 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.33 -0.05 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 -0.04 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.55 -0.06 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 -0.06 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 -0.07 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.17 -0.08 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.65 -0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.90 -0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 -0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.40 -0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.65 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.90 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 -0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.40 -0.09 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.02 27 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.04 27 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.04 27 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 -0.05 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 -0.04 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 -0.04 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 -0.05 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 -0.04 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 -0.05 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 -0.05 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 -0.04 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 -0.05 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.79 -0.05 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 -0.05 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 -0.05 26 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.50 -0.05 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.75 -0.04 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 -0.05 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.23 -0.05 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.48 -0.05 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.04 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.05 27 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 -0.05 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.05 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 -0.05 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 -0.05 27 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 -0.06 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 -0.05 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 -0.05 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.05 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 -0.05 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 -0.06 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 -0.06 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 -0.05 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 -0.06 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 -0.06 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.04 -0.06 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 -0.05 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 -0.06 26 0 0 0
TOTAL PUT 80 2,130 -38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 109.70
26FEB26 87.50 C 0.00 0.00 0.00 22.38 -0.71 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 19.93 -0.70 40 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 17.51 -0.70 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 15.16 -0.59 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 12.91 -0.57 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 10.79 -0.31 39 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 8.83 -0.44 39 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 6.90 -0.98 38 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 5.37 -0.59 38 0 18 0
26FEB26 110.00 C 4.33 4.33 4.33 4.11 -0.44 38 1 1 +1
26FEB26 112.50 C 2.56 2.60 2.56 3.06 -0.48 38 20 26 +18
26FEB26 115.00 C 0.00 0.00 0.00 2.23 -0.37 39 0 22 0
26FEB26 117.50 C 1.81 1.81 1.81 1.60 -0.36 39 15 30 +15
26FEB26 120.00 C 0.00 0.00 0.00 1.14 -0.24 40 0 50 0
26FEB26 122.50 C 0.00 0.00 0.00 0.79 -0.16 40 0 39 0
26FEB26 125.00 C 0.00 0.00 0.00 0.52 -0.12 40 0 48 0
26FEB26 127.50 C 0.47 0.47 0.47 0.34 -0.08 40 15 71 0
26FEB26 130.00 C 0.00 0.00 0.00 0.21 -0.06 40 0 61 0
26FEB26 132.50 C 0.00 0.00 0.00 0.13 -0.04 40 0 60 0
26FEB26 135.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.28 -0.71 44 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 21.09 -0.71 44 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 19.00 -0.69 44 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 17.00 -0.58 44 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 15.12 -0.56 44 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.36 -0.23 44 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 11.72 -0.38 44 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 10.09 -0.41 44 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 8.76 -0.58 44 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 7.55 -0.50 44 0 1 0
30MAR26 112.50 C 0.00 0.00 0.00 6.48 -0.33 44 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 5.54 -0.29 44 0 15 0
30MAR26 117.50 C 0.00 0.00 0.00 4.75 -0.25 45 0 7 0
30MAR26 120.00 C 0.00 0.00 0.00 4.04 -0.22 45 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 3.38 -0.26 45 0 6 0
30MAR26 125.00 C 0.00 0.00 0.00 2.81 -0.29 45 0 54 0
30MAR26 127.50 C 0.00 0.00 0.00 2.32 -0.29 45 0 18 0
30MAR26 130.00 C 0.00 0.00 0.00 1.90 -0.26 45 0 54 0
30MAR26 132.50 C 0.00 0.00 0.00 1.56 -0.22 45 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 1.23 -0.23 44 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 0.99 -0.20 44 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 0.80 -0.17 44 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 0.64 -0.15 44 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.34 -0.67 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 22.32 -0.66 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 20.39 -0.64 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 18.56 -0.51 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 16.83 -0.50 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 15.20 -0.32 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 13.68 -0.28 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 12.07 -0.64 44 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 10.89 -0.50 45 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 9.70 -0.46 45 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 8.62 -0.43 45 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 7.65 -0.41 45 0 721 0
29APR26 117.50 C 0.00 0.00 0.00 6.78 -0.39 45 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 6.00 -0.38 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 5.33 -0.34 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 4.67 -0.32 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 4.07 -0.29 46 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 3.43 -0.37 45 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 2.97 -0.34 45 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 2.57 -0.30 45 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 2.22 -0.26 45 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.91 -0.23 45 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 1.64 -0.15 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.96 -0.67 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.03 -0.65 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 21.16 -0.66 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.43 -0.63 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.74 -0.62 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.21 -0.73 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 14.70 -1.05 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 13.52 -0.14 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 12.27 -0.42 46 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 11.15 -0.41 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 10.09 -0.46 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 9.10 -0.39 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.16 -0.44 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.27 -0.42 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 6.53 -0.38 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.79 -0.38 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 5.16 -0.33 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 4.45 -0.46 45 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 3.92 -0.43 45 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 3.50 -0.36 45 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 3.08 -0.35 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.40 -0.83 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.55 -0.82 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 21.76 -0.83 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.09 -0.81 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 18.47 -0.82 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.99 -0.81 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 15.54 -0.80 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.27 -0.77 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 12.99 -1.02 44 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 11.88 -0.98 44 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 10.81 -1.00 44 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 9.80 -0.94 44 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 8.93 -0.97 44 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 8.31 -0.70 45 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 7.53 -0.63 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 6.82 -0.63 45 0 15 0
29JUN26 127.50 C 6.95 6.95 6.95 6.12 -0.63 44 6 12 +6
29JUN26 130.00 C 0.00 0.00 0.00 5.38 -0.71 44 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 4.85 -0.69 44 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.33 -0.67 44 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 3.92 -0.44 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.52 -0.45 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.13 -0.45 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.10 -0.71 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.51 -0.71 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.93 -0.71 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.48 -0.69 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.09 -0.69 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.70 -0.69 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.48 -0.65 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.28 -0.66 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.09 -0.66 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.04 -0.61 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.04 -0.61 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.05 -0.81 46 0 91 0
29SEP26 117.50 C 0.00 0.00 0.00 13.12 -0.87 46 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 12.31 -0.86 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 11.50 -0.91 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 10.68 -0.90 46 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 10.01 -0.80 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 9.36 -0.79 46 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 8.72 -0.49 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 8.08 -0.49 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.57 -0.42 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 7.08 -0.42 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.58 -0.43 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.50 -0.88 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.96 -0.89 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.54 -0.88 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.19 -0.88 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.83 -0.89 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.55 -0.86 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.39 -0.86 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.23 -0.87 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.07 -0.87 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.05 -0.92 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 18.08 -1.02 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.11 -1.08 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.14 -1.19 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.32 -1.19 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 14.53 -1.21 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 13.74 -1.23 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.96 -1.21 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.25 -1.11 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.98 -0.74 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.34 -0.75 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.39 -0.73 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.77 -0.73 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.27 -0.63 45 0 0 0
TOTAL CALL 57 3,270 +40
26FEB26 87.50 P 0.30 0.30 0.30 0.03 -0.01 39 15 49 +15
26FEB26 90.00 P 0.00 0.00 0.00 0.08 0.00 40 0 47 0
26FEB26 92.50 P 0.38 0.38 0.36 0.16 +0.01 40 51 51 +51
26FEB26 95.00 P 0.63 0.63 0.63 0.31 +0.01 40 1 70 +1
26FEB26 97.50 P 0.00 0.00 0.00 0.56 +0.03 40 0 36 0
26FEB26 100.00 P 0.85 0.90 0.85 0.95 +0.07 40 4 72 +4
26FEB26 102.50 P 0.00 0.00 0.00 1.51 +0.10 40 0 83 0
26FEB26 105.00 P 2.59 2.59 2.59 2.21 +0.07 39 15 58 +9
26FEB26 107.50 P 0.00 0.00 0.00 3.15 +0.08 39 0 33 0
26FEB26 110.00 P 0.00 0.00 0.00 4.36 +0.13 39 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 5.82 +0.20 40 0 23 0
26FEB26 115.00 P 0.00 0.00 0.00 7.21 -0.04 37 0 36 0
26FEB26 117.50 P 0.00 0.00 0.00 9.27 +0.19 39 0 1 0
26FEB26 120.00 P 0.00 0.00 0.00 11.27 +0.18 39 0 1 0
26FEB26 122.50 P 0.00 0.00 0.00 13.42 +0.20 40 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 15.66 +0.14 39 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 18.00 +0.11 39 0 0 0
26FEB26 130.00 P 19.24 19.24 19.24 20.39 +0.28 39 2 4 +2
26FEB26 132.50 P 0.00 0.00 0.00 22.83 +0.67 39 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 25.31 +0.69 40 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 27.80 +0.70 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 30.30 +0.70 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 32.80 +0.70 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.72 -0.02 44 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 1.02 -0.03 44 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 1.45 +0.02 45 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 1.97 +0.02 45 0 18 0
30MAR26 97.50 P 0.00 0.00 0.00 2.61 +0.04 45 0 17 0
30MAR26 100.00 P 0.00 0.00 0.00 3.32 +0.03 45 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 4.14 -0.01 45 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 5.14 +0.03 45 0 11 0
30MAR26 107.50 P 0.00 0.00 0.00 6.29 +0.08 45 0 20 0
30MAR26 110.00 P 0.00 0.00 0.00 7.56 +0.13 45 0 1,031 0
30MAR26 112.50 P 0.00 0.00 0.00 8.98 +0.13 45 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 10.51 +0.27 45 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 12.03 +0.01 44 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 13.82 -0.08 44 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 15.66 -0.08 44 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 17.61 +0.02 44 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 19.64 -0.02 44 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 21.74 -0.12 44 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.92 +0.09 44 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 26.14 +0.07 44 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 28.43 +0.56 44 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 30.75 +0.58 44 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 33.12 +0.61 44 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 1.58 +0.04 45 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 2.06 +0.06 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 2.68 +0.14 46 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 3.31 +0.09 45 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 4.04 +0.10 45 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 4.89 +0.13 45 0 1,005 0
29APR26 102.50 P 0.00 0.00 0.00 5.85 +0.16 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 6.92 +0.19 45 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 8.11 +0.22 45 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 9.42 +0.24 45 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 10.84 +0.27 45 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 12.40 +0.33 46 0 681 0
29APR26 117.50 P 0.00 0.00 0.00 13.89 +0.23 45 0 206 0
29APR26 120.00 P 0.00 0.00 0.00 15.54 -0.12 45 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 17.34 -0.13 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 19.14 -0.19 45 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 21.10 -0.06 45 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 23.06 +0.12 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.13 +0.03 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.23 +0.01 45 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.38 +0.54 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.59 +0.54 45 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 33.82 +0.55 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 2.59 +0.04 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 3.22 +0.07 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 3.82 +0.07 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 4.57 +0.06 44 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 5.40 +0.08 44 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 6.39 +0.12 44 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 7.41 +0.07 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 8.57 +0.17 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 9.82 +0.18 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 11.20 +0.23 44 0 15 0
28MAY26 112.50 P 0.00 0.00 0.00 12.65 +0.26 44 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 13.98 0.00 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 16.03 +0.57 45 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 17.68 +0.32 45 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 19.47 +0.45 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.27 +0.40 45 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 23.16 +0.66 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.12 +0.47 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.07 +0.48 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.16 +0.53 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.24 +0.46 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 3.25 -0.10 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.93 -0.10 44 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 4.68 -0.04 44 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.70 +0.01 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 6.65 +0.08 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 7.66 +0.12 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 8.74 +0.13 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 9.93 +0.16 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 11.06 +0.19 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 12.45 +0.22 44 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 13.89 +0.25 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 15.39 +0.03 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 17.02 +0.05 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.65 +0.06 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 20.40 -0.02 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 22.20 +0.11 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.02 +0.12 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 25.96 +0.20 44 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 27.92 +0.20 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 29.89 +0.20 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.98 +0.29 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.07 +0.28 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 36.17 +0.29 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.86 0.00 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.75 0.00 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.64 +0.23 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.65 +0.26 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.70 +0.14 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.81 +0.14 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 12.00 +0.17 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 13.29 +0.21 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.57 +0.18 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 16.07 +0.24 46 0 0 0
29SEP26 112.50 P 18.26 18.26 18.26 17.55 +0.34 46 15 15 +9
29SEP26 115.00 P 0.00 0.00 0.00 19.03 +0.28 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.59 +0.16 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 22.26 +0.45 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 23.92 +0.12 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 25.60 +0.16 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.41 +0.23 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.25 +0.23 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.09 +0.23 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.95 +0.23 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 34.93 +0.30 46 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.92 +0.30 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.92 +0.30 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.74 -0.17 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.65 -0.18 45 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.69 +0.13 45 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 10.78 +0.15 45 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.97 +0.14 46 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 13.15 +0.16 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.39 +0.17 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.70 +0.18 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.07 +0.20 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.41 +0.22 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.90 +0.16 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.40 +0.09 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.91 -0.08 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.56 +0.17 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.24 -0.07 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.93 -0.07 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.62 -0.07 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.41 +0.01 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.26 +0.01 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.12 +0.01 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.99 +0.01 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.86 +0.01 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.85 +0.09 45 0 0 0
TOTAL PUT 103 4,542 +91
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$ 36.56
26FEB26 22.00 C 0.00 0.00 0.00 14.60 -0.42 71 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 13.60 -0.42 59 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 12.60 -0.42 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 11.60 -0.40 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.61 -0.60 53 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 9.61 -0.42 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.62 -0.42 46 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 7.63 -0.39 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.66 -0.59 44 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 5.72 -0.26 45 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 4.81 -0.57 44 0 228 0
26FEB26 33.00 C 0.00 0.00 0.00 3.95 -0.28 43 0 549 0
26FEB26 34.00 C 3.00 3.00 3.00 3.16 -0.50 43 2 1,207 -2
26FEB26 35.00 C 2.63 2.63 2.57 2.53 -0.32 45 45 547 -41
26FEB26 36.00 C 1.75 1.99 1.75 1.90 -0.26 44 75 1,214 0
26FEB26 37.00 C 1.50 1.50 1.29 1.38 -0.27 43 100 441 +49
26FEB26 38.00 C 1.06 1.08 0.90 0.99 -0.24 43 58 525 0
26FEB26 39.00 C 0.71 0.75 0.67 0.70 -0.20 43 90 677 +26
26FEB26 40.00 C 0.53 0.55 0.47 0.48 -0.19 43 116 622 -14
26FEB26 41.00 C 0.39 0.41 0.38 0.32 -0.17 44 41 1,630 -2
26FEB26 42.00 C 0.28 0.29 0.24 0.21 -0.14 44 10 4,257 0
26FEB26 43.00 C 0.00 0.00 0.00 0.14 -0.11 44 0 2,363 0
26FEB26 44.00 C 0.00 0.00 0.00 0.09 -0.09 45 0 247 0
26FEB26 45.00 C 0.00 0.00 0.00 0.06 -0.07 45 0 320 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 -0.05 46 0 1,138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 233 0
26FEB26 48.00 C 0.04 0.04 0.04 0.02 -0.03 48 12 205 -12
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 36 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 92 0
30MAR26 8.00 C 0.00 0.00 0.00 28.59 -0.48 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 28.34 -0.60 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 28.10 -0.43 130 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 27.85 -0.62 125 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.60 -0.42 118 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.35 -0.57 111 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.10 -0.57 98 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.85 -0.42 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.60 -0.38 0 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 26.10 -0.42 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.61 -0.42 107 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.11 -0.39 97 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.61 -0.64 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 24.11 -0.43 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 23.61 -0.43 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.12 -0.42 88 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.62 -0.62 79 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.12 -0.45 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.62 -0.42 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 21.12 -0.43 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.63 -0.65 73 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.13 -0.42 64 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.63 -0.36 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.13 -0.42 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.64 -0.42 66 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 18.14 -0.42 60 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.64 -0.42 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.14 -0.42 0 0 241 0
30MAR26 20.00 C 16.35 16.35 16.35 16.85 -0.42 96 1 319 +1
30MAR26 21.00 C 0.00 0.00 0.00 15.65 -0.43 49 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 14.66 -0.52 51 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 13.67 -0.42 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.69 -0.37 50 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 12.04 -0.18 75 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 10.76 -0.45 50 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 9.81 -0.36 49 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 8.89 -0.18 49 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 8.00 -0.59 49 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 7.36 -0.32 56 0 655 0
30MAR26 31.00 C 0.00 0.00 0.00 6.33 -0.53 49 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 5.56 -0.26 48 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 4.84 -0.32 48 0 8,012 0
30MAR26 34.00 C 0.00 0.00 0.00 4.18 -0.29 48 0 280 0
30MAR26 35.00 C 3.31 3.31 3.31 3.67 -0.20 49 15 366 -15
30MAR26 36.00 C 2.96 2.96 2.86 3.11 -0.18 49 80 5,453 0
30MAR26 37.00 C 2.36 2.70 2.35 2.61 -0.21 48 141 223 +16
30MAR26 38.00 C 2.10 2.10 1.97 2.19 -0.20 48 54 352 +26
30MAR26 39.00 C 1.68 1.87 1.68 1.84 -0.18 49 39 646 0
30MAR26 40.00 C 1.61 1.61 1.57 1.53 -0.17 49 33 5,381 +3
30MAR26 41.00 C 0.00 0.00 0.00 1.27 -0.16 49 0 243 0
30MAR26 42.00 C 0.00 0.00 0.00 1.04 -0.17 49 0 997 0
30MAR26 43.00 C 0.90 0.90 0.87 0.86 -0.16 49 19 308 -4
30MAR26 44.00 C 0.80 0.81 0.80 0.70 -0.14 49 26 508 -4
30MAR26 45.00 C 0.57 0.68 0.56 0.58 -0.12 50 123 368 +5
30MAR26 46.00 C 0.45 0.45 0.45 0.47 -0.11 50 2 250 +2
30MAR26 47.00 C 0.00 0.00 0.00 0.38 -0.10 50 0 136 0
30MAR26 48.00 C 0.00 0.00 0.00 0.31 -0.08 50 0 96 0
30MAR26 49.00 C 0.00 0.00 0.00 0.25 -0.07 50 0 1,648 0
30MAR26 50.00 C 0.00 0.00 0.00 0.20 -0.07 50 0 2,657 0
30MAR26 52.50 C 0.00 0.00 0.00 0.12 -0.04 51 0 445 0
29APR26 22.00 C 0.00 0.00 0.00 14.72 -0.59 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.74 -0.38 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.78 -0.52 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.04 -0.31 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.89 -0.32 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.99 -0.39 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.11 -0.31 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.27 -0.58 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.47 -0.52 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.72 -0.28 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.01 -0.23 46 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 5.35 -0.14 46 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 4.75 -0.12 47 0 20 0
29APR26 35.00 C 3.97 4.12 3.97 4.31 -0.18 49 45 30 -15
29APR26 36.00 C 3.49 3.64 3.48 3.79 -0.21 48 146 287 +114
29APR26 37.00 C 3.05 3.38 3.03 3.34 -0.18 49 126 293 +62
29APR26 38.00 C 2.75 2.96 2.75 2.91 -0.18 48 79 284 +79
29APR26 39.00 C 2.35 2.59 2.35 2.53 -0.18 48 84 167 +84
29APR26 40.00 C 0.00 0.00 0.00 2.20 -0.18 48 0 118 0
29APR26 41.00 C 1.88 1.88 1.88 1.90 -0.19 48 15 112 +15
29APR26 42.00 C 0.00 0.00 0.00 1.64 -0.19 49 0 40 0
29APR26 43.00 C 0.00 0.00 0.00 1.41 -0.21 49 0 8,044 0
29APR26 44.00 C 0.00 0.00 0.00 1.21 -0.23 49 0 53 0
29APR26 45.00 C 0.00 0.00 0.00 1.04 -0.21 49 0 428 0
29APR26 46.00 C 0.00 0.00 0.00 0.89 -0.21 49 0 80 0
29APR26 47.00 C 0.80 0.80 0.78 0.76 -0.22 49 27 82 +22
29APR26 48.00 C 0.00 0.00 0.00 0.65 -0.22 49 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 0.55 -0.23 49 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.47 -0.22 49 0 153 0
29APR26 52.50 C 0.44 0.44 0.41 0.31 -0.21 49 156 176 +156
29APR26 55.00 C 0.00 0.00 0.00 0.21 -0.17 50 0 114 0
29APR26 57.50 C 0.00 0.00 0.00 0.14 -0.17 50 0 0 0
29APR26 60.00 C 0.20 0.20 0.20 0.09 -0.14 50 5 5 +5
28MAY26 27.00 C 0.00 0.00 0.00 10.26 -0.27 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.43 -0.65 47 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.63 -0.39 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.88 -0.19 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.16 -0.36 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.49 -0.54 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.86 -0.18 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.27 -0.27 47 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.87 -0.11 49 0 15 0
28MAY26 36.00 C 4.18 4.18 4.18 4.36 -0.24 48 15 62 +15
28MAY26 37.00 C 3.77 3.77 3.77 3.89 -0.22 48 15 21 +15
28MAY26 38.00 C 3.29 3.55 3.29 3.53 -0.17 49 30 68 +15
28MAY26 39.00 C 2.96 2.96 2.96 3.17 -0.15 49 15 45 +1
28MAY26 40.00 C 2.67 2.68 2.63 2.84 -0.14 49 2,745 1,838 -1,380
28MAY26 41.00 C 2.37 2.37 2.37 2.54 -0.14 50 15 30 +6
28MAY26 42.00 C 2.10 2.10 2.10 2.29 -0.13 50 15 30 +15
28MAY26 43.00 C 1.87 1.87 1.87 2.09 -0.08 51 30 45 +30
28MAY26 44.00 C 0.00 0.00 0.00 1.92 -0.04 52 0 26 0
28MAY26 45.00 C 0.00 0.00 0.00 1.77 -0.01 53 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.63 +0.02 53 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 1.51 +0.05 54 0 4 0
28MAY26 48.00 C 0.00 0.00 0.00 1.40 +0.08 55 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 1.35 +0.20 57 0 0 0
28MAY26 50.00 C 0.88 0.88 0.85 1.26 +0.19 57 1,370 1,000 -370
28MAY26 52.50 C 0.00 0.00 0.00 1.07 +0.24 59 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.93 +0.29 61 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.82 +0.30 64 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.73 +0.32 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.27 -0.33 47 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 18.78 -0.52 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.29 -0.45 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.80 -0.32 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.31 -0.66 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.85 -0.54 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.87 -0.52 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.92 -0.57 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.00 -0.62 46 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 13.09 -0.48 46 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 12.21 -0.43 46 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 11.35 -0.53 46 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 10.53 -0.51 46 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 9.75 -0.49 47 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 9.00 -0.34 47 0 51 0
29JUN26 30.00 C 8.22 8.22 8.22 8.28 -0.47 47 2 176 -2
29JUN26 31.00 C 0.00 0.00 0.00 7.61 -0.42 47 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 6.98 -0.45 47 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 6.39 -0.25 47 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 5.84 -0.53 47 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 5.44 -0.21 49 0 62 0
29JUN26 36.00 C 0.00 0.00 0.00 4.95 -0.24 49 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 4.50 -0.18 49 0 247 0
29JUN26 38.00 C 0.00 0.00 0.00 4.09 -0.19 49 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 3.70 -0.20 49 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 3.36 -0.21 49 0 2,228 0
29JUN26 41.00 C 0.00 0.00 0.00 3.03 -0.21 49 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 2.73 -0.24 49 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 2.45 -0.27 49 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 2.20 -0.28 49 0 80 0
29JUN26 45.00 C 0.00 0.00 0.00 1.97 -0.30 49 0 111 0
29JUN26 46.00 C 0.00 0.00 0.00 1.77 -0.31 49 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.58 -0.31 48 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 1.41 -0.32 48 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 1.35 -0.23 50 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.26 -0.18 50 0 76 0
29JUN26 52.50 C 0.98 0.98 0.98 1.07 -0.08 52 2 126 -2
29SEP26 22.00 C 0.00 0.00 0.00 15.62 -0.51 53 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.79 -0.19 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.99 -0.22 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.21 -0.32 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.45 -0.19 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.72 -0.10 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.02 -0.24 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.34 -0.23 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.69 -0.23 51 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 9.26 -0.04 53 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 8.47 -0.22 50 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 7.91 -0.08 50 0 390 0
29SEP26 34.00 C 0.00 0.00 0.00 7.36 0.00 50 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 6.89 -0.25 50 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 6.42 -0.26 50 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 6.00 -0.25 50 0 721 0
29SEP26 38.00 C 5.57 5.57 5.51 5.61 -0.24 50 50 520 +15
29SEP26 39.00 C 0.00 0.00 0.00 5.25 -0.23 50 0 475 0
29SEP26 40.00 C 4.86 4.86 4.86 4.91 -0.22 51 33 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 4.58 -0.23 51 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 4.29 -0.28 51 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 4.02 -0.21 51 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 3.87 -0.10 52 0 60 0
29SEP26 45.00 C 3.60 3.60 3.60 3.64 -0.09 52 5 28 0
29SEP26 46.00 C 0.00 0.00 0.00 3.43 -0.08 53 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 3.23 -0.07 53 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 2.92 -0.19 52 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 2.73 -0.18 52 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 2.58 -0.16 52 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 2.28 -0.06 53 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 15.76 -0.77 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.97 -0.76 46 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 14.20 -0.81 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.48 -0.76 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.78 -0.76 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.11 -0.72 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.48 -0.68 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.88 -0.64 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.31 -0.45 48 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.78 -0.55 48 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 9.27 -0.49 49 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 8.79 -0.39 49 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 8.34 -0.28 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.02 -0.31 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.58 -0.31 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 7.30 -0.17 51 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 6.91 -0.20 51 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 6.54 -0.21 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.16 -0.24 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 5.81 -0.26 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 5.49 -0.28 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 5.16 -0.36 51 0 616 0
30DEC26 44.00 C 0.00 0.00 0.00 4.85 -0.36 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.56 -0.39 50 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.28 -0.43 50 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 3.90 -0.59 49 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 3.66 -0.61 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.43 -0.63 49 0 32 0
TOTAL CALL 6,107 80,938 -1,086
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 0.00 0.00 0.00 0.01 0.00 69 0 244 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 0.00 57 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 694 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 0.00 47 0 1,068 0
26FEB26 30.00 P 0.00 0.00 0.00 0.06 0.00 46 0 1,385 0
26FEB26 31.00 P 0.12 0.12 0.12 0.11 0.00 45 5 2,974 +5
26FEB26 32.00 P 0.25 0.25 0.19 0.20 0.00 44 19 2,303 -12
26FEB26 33.00 P 0.42 0.42 0.30 0.32 0.00 43 48 1,433 -3
26FEB26 34.00 P 0.56 0.58 0.48 0.53 +0.03 42 83 2,819 +43
26FEB26 35.00 P 0.94 1.00 0.76 0.81 +0.04 42 133 499 +24
26FEB26 36.00 P 1.44 1.44 1.09 1.19 +0.06 41 68 2,653 -4
26FEB26 37.00 P 1.73 1.73 1.59 1.68 +0.08 41 84 1,697 -10
26FEB26 38.00 P 2.53 2.53 2.20 2.28 +0.09 40 22 641 -7
26FEB26 39.00 P 0.00 0.00 0.00 3.06 +0.20 43 0 183 0
26FEB26 40.00 P 0.00 0.00 0.00 3.85 +0.14 43 0 173 0
26FEB26 41.00 P 0.00 0.00 0.00 4.70 +0.12 43 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 5.60 +0.45 44 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 6.53 +0.19 44 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 7.49 +0.35 45 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 8.46 +0.13 45 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 9.45 +0.12 46 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 10.44 +0.32 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.44 +0.33 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.44 +0.36 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.44 +0.16 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 136 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 0.00 131 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 79 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 68 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 539 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 214 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 617 0
30MAR26 27.00 P 0.24 0.24 0.24 0.15 +0.05 50 2 415 -2
30MAR26 28.00 P 0.00 0.00 0.00 0.22 +0.05 50 0 470 0
30MAR26 29.00 P 0.00 0.00 0.00 0.33 +0.07 50 0 820 0
30MAR26 30.00 P 0.00 0.00 0.00 0.48 +0.09 50 0 1,882 0
30MAR26 31.00 P 0.62 0.62 0.62 0.66 +0.10 49 5 313 0
30MAR26 32.00 P 0.00 0.00 0.00 0.85 +0.07 48 0 1,488 0
30MAR26 33.00 P 1.16 1.22 1.16 1.11 +0.05 47 19 9,510 0
30MAR26 34.00 P 1.53 1.56 1.38 1.43 +0.05 47 69 478 +4
30MAR26 35.00 P 1.96 1.99 1.96 1.81 +0.06 46 30 1,499 0
30MAR26 36.00 P 2.45 2.48 2.20 2.26 +0.08 46 85 7,864 +24
30MAR26 37.00 P 2.98 2.98 2.75 2.75 +0.07 46 45 1,808 0
30MAR26 38.00 P 3.36 3.36 3.31 3.34 +0.09 46 35 3,476 +5
30MAR26 39.00 P 3.98 3.98 3.95 3.99 +0.10 46 30 536 -1
30MAR26 40.00 P 0.00 0.00 0.00 4.71 +0.14 46 0 7,854 0
30MAR26 41.00 P 0.00 0.00 0.00 5.52 +0.09 48 0 182 0
30MAR26 42.00 P 0.00 0.00 0.00 6.31 +0.35 48 0 569 0
30MAR26 43.00 P 0.00 0.00 0.00 6.93 +0.04 43 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 7.98 +0.24 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.87 +0.06 49 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 9.76 +0.27 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.69 +0.13 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.62 +0.22 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.57 +0.17 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.53 +0.25 50 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 15.97 +0.37 51 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.11 +0.04 46 0 0 0
29APR26 26.00 P 0.28 0.28 0.28 0.17 +0.05 46 10 15 +10
29APR26 27.00 P 0.00 0.00 0.00 0.26 +0.07 46 0 185 0
29APR26 28.00 P 0.00 0.00 0.00 0.38 +0.08 46 0 146 0
29APR26 29.00 P 0.00 0.00 0.00 0.54 +0.10 46 0 541 0
29APR26 30.00 P 0.00 0.00 0.00 0.74 +0.11 46 0 341 0
29APR26 31.00 P 1.09 1.09 1.09 0.99 +0.14 47 15 339 0
29APR26 32.00 P 1.33 1.33 1.33 1.28 +0.13 47 16 151 +16
29APR26 33.00 P 1.65 1.67 1.65 1.58 +0.09 46 43 365 +15
29APR26 34.00 P 2.05 2.05 2.05 1.94 +0.06 46 150 250 +150
29APR26 35.00 P 2.52 2.52 2.52 2.38 +0.08 46 18 92 +15
29APR26 36.00 P 3.02 3.04 3.01 2.84 +0.08 46 89 1,126 +69
29APR26 37.00 P 3.35 3.36 3.35 3.36 +0.08 46 39 121 +24
29APR26 38.00 P 4.22 4.22 4.10 3.94 +0.09 46 30 155 +15
29APR26 39.00 P 4.94 4.94 4.79 4.68 +0.15 47 45 148 +45
29APR26 40.00 P 0.00 0.00 0.00 5.34 +0.19 47 0 63 0
29APR26 41.00 P 0.00 0.00 0.00 6.07 -0.02 48 0 75 0
29APR26 42.00 P 0.00 0.00 0.00 6.80 -0.07 48 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 7.59 +0.06 48 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 8.39 +0.03 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.23 +0.12 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.08 +0.12 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.97 +0.05 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.86 +0.46 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.77 +0.07 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.70 +0.18 49 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.07 +0.47 49 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.49 +0.18 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.95 +0.04 49 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.44 +0.30 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.48 +0.06 47 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.64 +0.06 47 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.85 +0.07 47 0 1 0
28MAY26 30.00 P 1.12 1.12 1.12 1.09 +0.08 47 30 15 -16
28MAY26 31.00 P 1.41 1.41 1.41 1.36 +0.06 47 15 58 -15
28MAY26 32.00 P 1.70 1.70 1.70 1.64 +0.03 46 15 85 0
28MAY26 33.00 P 2.12 2.12 2.12 2.03 +0.08 47 15 196 0
28MAY26 34.00 P 0.00 0.00 0.00 2.38 +0.04 46 0 215 0
28MAY26 35.00 P 2.92 2.97 2.92 2.82 +0.04 46 30 62 +30
28MAY26 36.00 P 3.51 3.51 3.51 3.31 +0.05 46 1 41 +1
28MAY26 37.00 P 4.00 4.00 3.86 3.85 +0.06 46 30 45 +15
28MAY26 38.00 P 4.64 4.71 4.64 4.48 +0.10 47 30 30 +30
28MAY26 39.00 P 0.00 0.00 0.00 5.25 +0.24 48 0 22 0
28MAY26 40.00 P 0.00 0.00 0.00 5.97 +0.34 49 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.70 +0.30 50 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.49 +0.23 51 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.29 +0.30 52 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.11 +0.30 53 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.96 +0.21 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.81 +0.61 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.68 +0.40 55 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.58 +0.84 56 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.48 +0.38 57 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.38 +0.86 57 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 16.70 +0.73 59 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.05 +0.71 61 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.45 +0.54 63 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.86 +0.72 65 0 0 0
29JUN26 17.50 P 0.12 0.12 0.12 0.01 -0.01 45 2 128 +2
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.03 42 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 -0.04 46 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 -0.05 46 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.06 46 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.38 -0.06 46 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.52 -0.06 46 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.69 -0.05 47 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.91 -0.04 47 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 1.15 -0.03 47 0 1,186 0
29JUN26 30.00 P 1.48 1.48 1.48 1.43 +0.02 47 10 702 0
29JUN26 31.00 P 0.00 0.00 0.00 1.73 +0.04 47 0 784 0
29JUN26 32.00 P 0.00 0.00 0.00 2.07 +0.05 47 0 559 0
29JUN26 33.00 P 0.00 0.00 0.00 2.43 +0.04 47 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.86 +0.06 47 0 1,058 0
29JUN26 35.00 P 0.00 0.00 0.00 3.34 +0.08 47 0 304 0
29JUN26 36.00 P 0.00 0.00 0.00 3.84 +0.10 47 0 152 0
29JUN26 37.00 P 0.00 0.00 0.00 4.39 +0.11 47 0 245 0
29JUN26 38.00 P 0.00 0.00 0.00 4.96 +0.09 47 0 167 0
29JUN26 39.00 P 0.00 0.00 0.00 5.66 +0.21 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 6.32 +0.21 48 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.99 +0.25 48 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 7.70 -0.06 48 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 8.43 +0.07 48 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 9.17 0.00 48 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 9.97 -0.04 48 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.81 +0.10 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.68 -0.06 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.58 +0.16 50 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.48 +0.38 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 14.38 +0.34 52 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 16.70 +0.51 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.66 +0.37 53 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 +0.41 53 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 1.00 +0.45 53 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.21 +0.47 53 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.38 +0.43 52 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.64 +0.43 51 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.91 +0.41 51 0 146 0
29SEP26 29.00 P 0.00 0.00 0.00 2.21 +0.39 51 0 80 0
29SEP26 30.00 P 2.54 2.54 2.54 2.54 +0.35 50 15 430 0
29SEP26 31.00 P 0.00 0.00 0.00 2.87 +0.28 50 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 3.27 +0.24 49 0 311 0
29SEP26 33.00 P 0.00 0.00 0.00 3.67 +0.16 49 0 229 0
29SEP26 34.00 P 4.16 4.16 4.16 4.11 +0.14 49 20 579 0
29SEP26 35.00 P 4.76 4.76 4.76 4.84 +0.36 51 40 883 +40
29SEP26 36.00 P 0.00 0.00 0.00 5.16 +0.16 49 0 963 0
29SEP26 37.00 P 0.00 0.00 0.00 5.62 +0.22 48 0 800 0
29SEP26 38.00 P 0.00 0.00 0.00 6.34 +0.19 49 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 6.99 +0.26 50 0 483 0
29SEP26 40.00 P 0.00 0.00 0.00 7.65 +0.27 50 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 8.35 +0.33 50 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 9.06 +0.16 51 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 9.78 +0.25 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.54 +0.18 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.32 +0.34 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.10 +0.22 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.88 +0.56 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.71 +0.56 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.55 +0.39 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.39 +0.73 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.53 +0.61 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 -0.14 46 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.14 46 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 -0.17 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.30 -0.17 46 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.58 -0.17 47 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.96 -0.11 48 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 2.31 -0.09 48 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.71 -0.04 48 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 3.13 0.00 49 0 84 0
30DEC26 31.00 P 0.00 0.00 0.00 3.55 +0.02 49 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.99 +0.03 49 0 345 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 +0.04 49 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.95 +0.06 49 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 5.47 +0.06 49 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 6.03 +0.08 49 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.61 +0.07 49 0 1,111 0
30DEC26 38.00 P 0.00 0.00 0.00 7.29 +0.19 50 0 1,126 0
30DEC26 39.00 P 0.00 0.00 0.00 7.82 +0.06 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.58 +0.35 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 9.23 +0.18 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.89 +0.14 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.56 +0.33 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.22 -0.14 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.94 -0.09 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.68 -0.20 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.41 -0.13 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.15 -0.24 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.92 -0.16 49 0 0 0
TOTAL PUT 1,490 98,141 +512
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.41
26FEB26 3.90 C 0.000 0.000 0.000 1.517 +0.002 47 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.417 +0.001 41 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.317 -0.019 31 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.217 +0.022 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.117 +0.026 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.018 +0.023 32 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.918 -0.007 27 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.818 +0.003 23 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.719 +0.002 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.620 +0.002 23 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.523 +0.004 23 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.431 +0.012 24 0 130 0
26FEB26 5.25 C 0.000 0.000 0.000 0.223 +0.008 23 0 160 0
26FEB26 5.50 C 0.000 0.000 0.000 0.088 +0.007 23 0 427 0
26FEB26 5.75 C 0.040 0.040 0.029 0.025 +0.004 23 37 892 +5
26FEB26 6.00 C 0.011 0.011 0.011 0.005 +0.001 23 20 684 -20
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 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 45 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.423 -0.001 53 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.323 +0.020 42 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.223 -0.001 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.124 +0.020 42 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.024 0.000 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.925 +0.001 39 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.825 +0.020 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.725 -0.003 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.626 -0.001 29 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.526 +0.002 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.427 -0.001 27 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.327 -0.009 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.228 +0.022 24 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.129 0.000 24 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.030 +0.001 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.933 +0.008 24 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.836 +0.021 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.742 +0.003 24 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.650 +0.003 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.563 +0.022 24 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.481 +0.011 24 0 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.303 +0.010 24 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.173 +0.007 24 0 496 0
30MAR26 5.75 C 0.107 0.107 0.107 0.089 +0.006 24 3 757 0
30MAR26 6.00 C 0.058 0.058 0.058 0.040 +0.003 24 10 871 0
30MAR26 6.25 C 0.030 0.030 0.029 0.016 +0.001 24 50 134 +44
30MAR26 6.50 C 0.000 0.000 0.000 0.006 0.000 24 0 92 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 0.000 24 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 47 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 1.536 +0.001 26 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.437 +0.009 25 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.338 +0.002 24 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.240 +0.001 24 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.142 +0.004 23 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.046 -0.006 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.951 +0.024 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.859 +0.009 24 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.769 +0.007 24 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.683 +0.035 24 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.601 +0.001 24 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.516 +0.012 23 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.347 +0.009 23 0 68 0
29APR26 5.50 C 0.249 0.249 0.249 0.223 +0.008 23 14 180 0
29APR26 5.75 C 0.150 0.150 0.137 0.139 +0.009 24 100 110 +97
29APR26 6.00 C 0.000 0.000 0.000 0.077 +0.006 24 0 77 0
29APR26 6.25 C 0.000 0.000 0.000 0.040 +0.003 24 0 1 0
29APR26 6.50 C 0.000 0.000 0.000 0.020 +0.002 24 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.009 +0.001 24 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.004 0.000 24 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.002 0.000 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 1.447 +0.005 24 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.350 +0.007 24 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.253 +0.014 24 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.158 +0.020 24 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.064 +0.012 24 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.972 +0.031 24 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.883 +0.033 24 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.797 +0.011 24 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.715 +0.039 24 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.637 +0.015 24 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.546 +0.016 22 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.389 +0.014 23 0 30 0
28MAY26 5.50 C 0.000 0.000 0.000 0.264 +0.011 23 0 60 0
28MAY26 5.75 C 0.000 0.000 0.000 0.174 +0.006 24 0 4 0
28MAY26 6.00 C 0.000 0.000 0.000 0.113 +0.007 24 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.067 +0.005 24 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.038 +0.003 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.021 +0.002 24 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.011 +0.001 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 -0.001 23 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 1.655 +0.028 25 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.557 +0.022 24 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.460 +0.018 24 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.365 +0.022 24 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.270 +0.028 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.177 +0.018 24 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.086 +0.034 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.998 +0.019 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.912 +0.046 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.830 +0.044 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.751 +0.041 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.676 +0.039 24 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.605 +0.036 24 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.448 +0.027 24 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.321 +0.024 24 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.222 +0.018 24 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.153 +0.009 24 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.100 +0.008 24 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.063 +0.006 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.039 +0.004 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.023 +0.002 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.013 +0.001 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.008 +0.001 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 1.659 +0.032 24 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.562 +0.027 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.467 +0.025 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.373 +0.030 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.281 +0.039 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.190 +0.031 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.103 +0.028 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.017 +0.035 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.936 +0.019 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.857 +0.017 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.783 +0.027 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.712 +0.045 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.646 +0.043 24 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.497 +0.038 24 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.376 +0.019 24 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.279 +0.012 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.204 +0.012 24 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.147 +0.011 24 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.107 +0.012 24 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.072 +0.007 24 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.050 +0.006 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.034 +0.005 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.023 +0.004 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.016 +0.003 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.010 +0.002 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.007 +0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 0.000 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 1.570 +0.018 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.477 +0.021 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.387 +0.035 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.298 +0.038 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.213 +0.037 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.130 +0.023 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.051 +0.046 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.974 +0.042 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.903 +0.024 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.833 +0.017 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.769 +0.034 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.707 +0.032 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.568 +0.025 24 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.453 +0.013 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.357 +0.012 24 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.279 +0.008 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.223 +0.003 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.171 +0.002 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.126 -0.002 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.097 +0.001 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.071 -0.001 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.053 -0.001 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.039 -0.001 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.028 -0.001 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.021 -0.001 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.015 -0.001 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.011 0.000 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.008 -0.001 24 0 0 0
TOTAL CALL 234 10,948 +126
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 52 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.002 0.000 23 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.005 0.000 23 0 172 0
26FEB26 5.00 P 0.010 0.010 0.010 0.010 -0.001 22 28 212 +8
26FEB26 5.25 P 0.052 0.052 0.050 0.053 -0.005 22 10 733 +5
26FEB26 5.50 P 0.000 0.000 0.000 0.168 -0.006 22 0 723 0
26FEB26 5.75 P 0.000 0.000 0.000 0.362 -0.014 24 0 198 0
26FEB26 6.00 P 0.000 0.000 0.000 0.591 -0.038 23 0 85 0
26FEB26 6.25 P 0.000 0.000 0.000 0.840 -0.020 0 0 30 -2
26FEB26 6.50 P 0.000 0.000 0.000 1.090 -0.020 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.340 -0.029 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.590 -0.037 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.840 -0.020 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.090 -0.020 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.340 -0.034 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.590 -0.020 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.840 -0.029 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.090 -0.037 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.340 -0.030 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.590 -0.020 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.840 -0.020 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 52 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 43 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 0.000 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.004 -0.001 24 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.007 -0.001 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.013 -0.001 24 0 1,079 0
30MAR26 4.80 P 0.019 0.019 0.019 0.021 0.000 24 30 436 0
30MAR26 4.90 P 0.000 0.000 0.000 0.032 -0.002 24 0 467 0
30MAR26 5.00 P 0.047 0.047 0.047 0.048 -0.003 23 35 468 +15
30MAR26 5.25 P 0.000 0.000 0.000 0.118 -0.006 23 0 607 0
30MAR26 5.50 P 0.000 0.000 0.000 0.238 -0.007 24 0 496 0
30MAR26 5.75 P 0.000 0.000 0.000 0.413 -0.008 25 0 268 0
30MAR26 6.00 P 0.000 0.000 0.000 0.612 -0.029 24 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.844 -0.018 24 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.090 -0.020 0 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.340 -0.029 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.590 -0.052 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.840 -0.026 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.090 -0.060 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.340 -0.034 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.590 -0.047 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.840 -0.032 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.090 -0.037 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.340 -0.030 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.590 -0.020 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.840 -0.020 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 -0.001 24 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.007 -0.001 24 0 20 0
29APR26 4.50 P 0.010 0.010 0.010 0.012 0.000 24 10 10 +10
29APR26 4.60 P 0.000 0.000 0.000 0.018 -0.001 24 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.028 -0.001 24 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.041 -0.001 24 0 44 0
29APR26 4.90 P 0.053 0.053 0.053 0.058 -0.002 23 40 176 0
29APR26 5.00 P 0.071 0.071 0.071 0.080 -0.003 23 1 265 0
29APR26 5.25 P 0.151 0.151 0.151 0.161 -0.003 23 35 141 0
29APR26 5.50 P 0.287 0.288 0.270 0.288 -0.004 24 85 235 +23
29APR26 5.75 P 0.442 0.464 0.436 0.457 -0.005 25 120 232 +90
29APR26 6.00 P 0.000 0.000 0.000 0.637 -0.034 24 0 15 0
29APR26 6.25 P 0.000 0.000 0.000 0.855 -0.036 24 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.092 -0.032 24 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.340 -0.029 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.590 -0.052 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.840 -0.026 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.090 -0.060 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.340 -0.052 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.590 -0.047 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.840 -0.032 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.090 -0.037 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.340 -0.030 0 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 0.006 -0.001 24 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.010 -0.001 24 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.016 0.000 24 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.022 -0.001 24 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.032 -0.001 24 0 0 0
28MAY26 4.70 P 0.036 0.037 0.036 0.045 -0.001 24 30 30 +30
28MAY26 4.80 P 0.000 0.000 0.000 0.062 -0.002 24 0 40 0
28MAY26 4.90 P 0.000 0.000 0.000 0.082 -0.003 23 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.109 -0.001 24 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.203 -0.002 24 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.329 -0.008 25 0 15 0
28MAY26 5.75 P 0.000 0.000 0.000 0.489 -0.011 25 0 2 0
28MAY26 6.00 P 0.000 0.000 0.000 0.660 -0.033 24 0 24 0
28MAY26 6.25 P 0.000 0.000 0.000 0.870 -0.042 24 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.098 -0.052 24 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.340 -0.059 0 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.590 -0.052 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.840 -0.026 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.090 -0.060 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.340 -0.052 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.590 -0.047 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.840 -0.032 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.090 -0.037 0 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 0.000 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 0.000 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 0.000 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.013 -0.001 24 0 43 0
29JUN26 4.30 P 0.017 0.017 0.017 0.019 0.000 24 1 43 +1
29JUN26 4.40 P 0.000 0.000 0.000 0.028 +0.001 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.036 -0.001 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.050 0.000 24 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.066 -0.001 24 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.085 -0.001 24 0 92 0
29JUN26 4.90 P 0.000 0.000 0.000 0.109 -0.001 24 0 271 0
29JUN26 5.00 P 0.000 0.000 0.000 0.137 -0.004 24 0 387 0
29JUN26 5.25 P 0.000 0.000 0.000 0.233 -0.005 24 0 306 0
29JUN26 5.50 P 0.000 0.000 0.000 0.356 -0.006 24 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.507 -0.024 24 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.687 -0.032 24 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.889 -0.035 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.109 -0.041 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.344 -0.055 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.590 -0.052 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.840 -0.033 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.090 -0.060 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.340 -0.052 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.590 -0.047 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.840 -0.032 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.090 -0.037 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.340 -0.033 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.590 -0.039 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.840 -0.039 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.014 +0.001 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.020 +0.002 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.027 +0.003 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.037 +0.004 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.048 +0.004 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.062 +0.005 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.079 +0.006 24 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.098 +0.007 24 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.122 +0.008 24 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.148 +0.009 24 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.179 +0.010 24 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.213 +0.011 24 0 72 0
29SEP26 5.00 P 0.000 0.000 0.000 0.251 +0.012 24 0 1,128 0
29SEP26 5.25 P 0.000 0.000 0.000 0.362 +0.012 24 0 160 0
29SEP26 5.50 P 0.000 0.000 0.000 0.498 +0.005 24 0 87 0
29SEP26 5.75 P 0.000 0.000 0.000 0.656 +0.018 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.834 +0.008 24 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.029 -0.017 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.237 -0.007 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.456 -0.031 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.684 -0.018 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.917 -0.017 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.155 -0.041 24 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.396 -0.025 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.639 -0.019 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.883 -0.006 24 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.128 -0.032 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.374 0.000 23 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.621 -0.008 25 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.867 -0.022 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.039 -0.001 24 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.049 -0.002 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.063 -0.001 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.078 -0.002 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.096 -0.002 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.117 -0.002 24 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.141 -0.002 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.167 -0.002 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.198 -0.007 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.229 -0.002 24 0 1 0
30DEC26 4.90 P 0.251 0.251 0.251 0.263 -0.005 24 1 35 +1
30DEC26 5.00 P 0.000 0.000 0.000 0.306 0.000 24 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.421 -0.011 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.556 -0.019 24 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.711 -0.024 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.884 +0.003 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.072 -0.050 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.274 -0.053 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.486 -0.062 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.706 -0.059 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.934 -0.049 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.168 -0.028 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.405 -0.031 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.645 -0.029 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.887 -0.026 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.131 -0.034 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.376 -0.033 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.621 -0.011 24 0 0 0
TOTAL PUT 426 15,521 +181
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 ($0.001) CLOSING PRICE HK$ 4.65
26FEB26 3.10 C 0.000 0.000 0.000 1.555 +0.049 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.455 +0.040 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.356 +0.042 50 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.256 +0.041 43 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.156 +0.040 34 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.056 +0.033 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.956 +0.022 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.856 +0.043 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.757 +0.044 27 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.657 +0.050 22 0 400 0
26FEB26 4.10 C 0.000 0.000 0.000 0.557 +0.049 15 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.458 +0.048 18 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.361 +0.037 18 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.269 +0.049 19 0 6,067 0
26FEB26 4.50 C 0.000 0.000 0.000 0.192 +0.037 20 0 3,120 0
26FEB26 4.60 C 0.000 0.000 0.000 0.121 +0.027 19 0 3,196 0
26FEB26 4.70 C 0.051 0.077 0.051 0.067 +0.016 18 293 6,638 -70
26FEB26 4.80 C 0.038 0.046 0.037 0.033 +0.008 18 575 6,759 0
26FEB26 4.90 C 0.022 0.023 0.020 0.016 +0.005 19 143 6,341 0
26FEB26 5.00 C 0.011 0.012 0.011 0.007 +0.002 19 58 10,225 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 21 0 4,761 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 34 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 40 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 46 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 1.762 +0.046 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.663 +0.002 41 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.563 +0.005 31 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.463 +0.007 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.364 +0.011 30 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.264 +0.048 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.165 +0.035 27 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.065 +0.028 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.965 +0.031 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.866 +0.049 18 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.767 +0.049 19 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.668 +0.029 17 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.571 +0.054 18 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.477 +0.033 18 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.387 +0.029 18 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.304 +0.026 18 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.238 +0.030 19 0 18,560 0
30MAR26 4.60 C 0.000 0.000 0.000 0.173 +0.023 19 0 13,154 0
30MAR26 4.70 C 0.000 0.000 0.000 0.121 +0.017 18 0 41,583 0
30MAR26 4.80 C 0.093 0.100 0.093 0.081 +0.012 18 7 28,086 0
30MAR26 4.90 C 0.000 0.000 0.000 0.051 +0.007 18 0 8,197 0
30MAR26 5.00 C 0.043 0.050 0.043 0.031 +0.004 18 390 54,018 +90
30MAR26 5.25 C 0.020 0.023 0.020 0.008 +0.001 18 500 5,793 +100
30MAR26 5.50 C 0.010 0.010 0.010 0.002 0.000 19 60 2,928 +60
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 3,308 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 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 1.469 +0.013 27 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.370 +0.017 29 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.270 +0.024 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.171 +0.024 23 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.071 +0.024 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.972 +0.022 17 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.873 +0.025 18 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.774 +0.028 17 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.675 +0.031 15 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.578 +0.033 16 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.484 +0.035 16 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.394 +0.035 16 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.311 +0.033 16 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.245 +0.037 17 0 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.179 +0.029 16 0 734 0
29APR26 4.70 C 0.177 0.179 0.177 0.126 +0.022 16 3 15,516 -1
29APR26 4.80 C 0.127 0.127 0.127 0.085 +0.016 16 30 1,480 0
29APR26 4.90 C 0.097 0.097 0.091 0.055 +0.011 16 180 1,046 +180
29APR26 5.00 C 0.068 0.084 0.068 0.034 +0.007 16 53 1,973 +50
29APR26 5.25 C 0.039 0.039 0.038 0.009 +0.002 16 280 875 +100
29APR26 5.50 C 0.000 0.000 0.000 0.002 0.000 16 0 916 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 18 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 27 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.270 +0.015 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.171 +0.016 21 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.071 +0.019 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.972 +0.022 15 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.873 +0.025 17 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.774 +0.026 16 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.677 +0.028 17 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.581 +0.029 17 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.490 +0.029 17 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.403 +0.027 17 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.323 +0.024 17 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.260 +0.028 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.198 +0.023 18 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.146 +0.017 17 0 851 0
28MAY26 4.80 C 0.000 0.000 0.000 0.105 +0.013 17 0 60 0
28MAY26 4.90 C 0.000 0.000 0.000 0.073 +0.008 17 0 90 0
28MAY26 5.00 C 0.000 0.000 0.000 0.050 +0.006 17 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.017 +0.002 17 0 586 0
28MAY26 5.50 C 0.033 0.033 0.033 0.005 0.000 17 50 196 +50
28MAY26 5.75 C 0.000 0.000 0.000 0.002 0.000 18 0 86 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 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 1.668 +0.007 30 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.568 +0.009 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.469 +0.007 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.370 +0.011 26 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.270 +0.013 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.171 +0.016 21 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.072 +0.020 21 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.973 +0.023 20 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.874 +0.025 18 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.777 +0.028 19 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.702 +0.051 24 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.589 +0.033 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.501 +0.034 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.420 +0.036 19 0 2,280 0
29JUN26 4.40 C 0.000 0.000 0.000 0.345 +0.035 18 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.288 +0.042 19 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.229 +0.038 19 0 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.180 +0.034 19 0 3,345 0
29JUN26 4.80 C 0.195 0.195 0.195 0.139 +0.030 19 1 1,439 0
29JUN26 4.90 C 0.159 0.159 0.146 0.106 +0.026 19 1,011 4,560 +620
29JUN26 5.00 C 0.130 0.130 0.130 0.079 +0.021 19 1 6,782 +1
29JUN26 5.25 C 0.074 0.080 0.074 0.037 +0.012 19 33 12,392 +30
29JUN26 5.50 C 0.000 0.000 0.000 0.016 +0.006 19 0 2,966 0
29JUN26 5.75 C 0.033 0.033 0.033 0.007 +0.003 19 20 1,170 0
29JUN26 6.00 C 0.000 0.000 0.000 0.003 +0.001 19 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.668 +0.002 28 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.568 +0.009 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.469 +0.007 24 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.370 +0.011 24 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.270 +0.013 19 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.171 +0.016 19 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.073 +0.019 20 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.976 +0.022 20 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.881 +0.025 20 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.789 +0.027 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.702 +0.030 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.619 +0.030 20 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.542 +0.031 20 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.472 +0.032 20 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.408 +0.030 20 0 2,373 0
29SEP26 4.50 C 0.384 0.384 0.384 0.361 +0.040 21 30 3,239 +30
29SEP26 4.60 C 0.339 0.339 0.339 0.310 +0.039 21 30 923 +30
29SEP26 4.70 C 0.000 0.000 0.000 0.264 +0.035 21 0 893 0
29SEP26 4.80 C 0.000 0.000 0.000 0.223 +0.031 21 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.189 +0.030 21 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.157 +0.025 20 0 1,569 0
29SEP26 5.25 C 0.000 0.000 0.000 0.099 +0.020 20 0 1,048 0
29SEP26 5.50 C 0.000 0.000 0.000 0.060 +0.013 20 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.035 +0.009 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.020 +0.006 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.011 +0.003 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 +0.002 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 +0.002 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 1.568 +0.009 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.469 +0.007 21 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.370 +0.010 21 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.272 +0.014 21 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.175 +0.017 21 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.080 +0.020 21 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.987 +0.022 21 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.899 +0.025 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.816 +0.027 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.737 +0.028 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.665 +0.030 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.597 +0.032 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.534 +0.031 21 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.477 +0.038 21 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.414 +0.027 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.368 +0.029 20 0 1,430 0
30DEC26 4.70 C 0.000 0.000 0.000 0.327 +0.030 21 0 2,676 0
30DEC26 4.80 C 0.000 0.000 0.000 0.289 +0.029 21 0 1,045 0
30DEC26 4.90 C 0.000 0.000 0.000 0.255 +0.026 21 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.222 +0.025 21 0 622 0
30DEC26 5.25 C 0.000 0.000 0.000 0.161 +0.026 21 0 525 0
30DEC26 5.50 C 0.000 0.000 0.000 0.110 +0.020 21 0 107 0
30DEC26 5.75 C 0.000 0.000 0.000 0.074 +0.015 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.049 +0.011 21 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.032 +0.008 21 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.021 +0.006 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.013 +0.004 21 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 +0.002 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 +0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 93 0
TOTAL CALL 3,748 387,936 +1,270
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 2,816 0
26FEB26 4.20 P 0.005 0.006 0.005 0.001 -0.002 19 100 4,835 -100
26FEB26 4.30 P 0.007 0.007 0.007 0.004 -0.003 19 200 5,081 0
26FEB26 4.40 P 0.015 0.015 0.014 0.012 -0.008 19 1,650 24,732 -450
26FEB26 4.50 P 0.033 0.033 0.027 0.030 -0.012 19 350 30,875 +100
26FEB26 4.60 P 0.060 0.067 0.057 0.061 -0.020 19 452 4,671 +321
26FEB26 4.70 P 0.100 0.101 0.095 0.107 -0.031 18 130 3,177 +100
26FEB26 4.80 P 0.000 0.000 0.000 0.183 -0.032 20 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.260 -0.054 19 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.352 -0.060 19 0 18 0
26FEB26 5.25 P 0.000 0.000 0.000 0.600 -0.050 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.850 -0.050 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.100 -0.050 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.350 -0.050 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.600 -0.050 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.850 -0.050 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.100 -0.080 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.350 -0.050 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.600 -0.050 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.850 -0.050 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 47 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 44 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 41 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 35 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 33 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 30 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 4,820 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 4,185 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 6,930 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 -0.002 19 0 58,388 0
30MAR26 4.10 P 0.014 0.014 0.014 0.005 -0.003 19 150 5,513 0
30MAR26 4.20 P 0.000 0.000 0.000 0.010 -0.006 18 0 13,962 0
30MAR26 4.30 P 0.030 0.031 0.030 0.020 -0.010 18 60 5,915 +20
30MAR26 4.40 P 0.045 0.049 0.045 0.037 -0.014 18 215 11,003 -140
30MAR26 4.50 P 0.073 0.073 0.064 0.061 -0.021 18 110 15,480 +100
30MAR26 4.60 P 0.000 0.000 0.000 0.103 -0.020 18 0 12,982 0
30MAR26 4.70 P 0.164 0.164 0.154 0.145 -0.033 17 300 15,572 +300
30MAR26 4.80 P 0.000 0.000 0.000 0.216 -0.035 19 0 1,213 0
30MAR26 4.90 P 0.000 0.000 0.000 0.284 -0.043 18 0 15 0
30MAR26 5.00 P 0.000 0.000 0.000 0.366 -0.048 18 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.600 -0.070 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.850 -0.050 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.100 -0.050 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.350 -0.050 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.600 -0.074 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.850 -0.050 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.100 -0.080 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.350 -0.076 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.600 -0.078 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.850 -0.056 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 17 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.002 0.000 17 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.004 0.000 16 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.007 -0.002 16 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.015 -0.003 16 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.029 -0.005 16 0 34,756 0
29APR26 4.30 P 0.050 0.050 0.046 0.047 -0.009 15 90 1,225 +50
29APR26 4.40 P 0.070 0.070 0.070 0.077 -0.012 15 10 742 0
29APR26 4.50 P 0.099 0.099 0.099 0.117 -0.018 15 30 998 +30
29APR26 4.60 P 0.142 0.142 0.142 0.168 -0.023 15 30 2,909 +30
29APR26 4.70 P 0.000 0.000 0.000 0.229 -0.029 15 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.300 -0.034 14 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.390 -0.027 16 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.477 -0.028 16 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.712 -0.025 16 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.957 -0.049 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.205 -0.049 16 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.453 -0.050 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.702 -0.049 22 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.950 -0.050 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.199 -0.049 26 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.447 -0.050 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.696 -0.049 30 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.944 -0.050 0 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 -0.001 17 0 0 0
28MAY26 3.70 P 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
28MAY26 3.80 P 0.000 0.000 0.000 0.005 -0.003 17 0 416 0
28MAY26 3.90 P 0.000 0.000 0.000 0.010 -0.005 17 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.018 -0.008 17 0 150 0
28MAY26 4.10 P 0.000 0.000 0.000 0.031 -0.011 17 0 150 0
28MAY26 4.20 P 0.000 0.000 0.000 0.050 -0.012 17 0 420 0
28MAY26 4.30 P 0.066 0.066 0.066 0.072 -0.020 17 20 370 +20
28MAY26 4.40 P 0.086 0.086 0.086 0.105 -0.025 16 30 930 0
28MAY26 4.50 P 0.000 0.000 0.000 0.147 -0.029 16 0 100 0
28MAY26 4.60 P 0.000 0.000 0.000 0.197 -0.034 16 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.257 -0.038 16 0 90 0
28MAY26 4.80 P 0.000 0.000 0.000 0.324 -0.041 16 0 90 0
28MAY26 4.90 P 0.000 0.000 0.000 0.411 -0.031 17 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.494 -0.030 17 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.719 -0.049 17 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.959 -0.050 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.205 -0.050 16 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.453 -0.050 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.702 -0.049 21 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.950 -0.050 18 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.199 -0.049 26 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.447 -0.050 22 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.696 -0.049 30 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.944 -0.050 26 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 18 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.002 -0.001 18 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.004 -0.001 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.008 0.000 19 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.014 0.000 19 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.023 0.000 19 0 2,400 0
29JUN26 4.00 P 0.000 0.000 0.000 0.036 -0.002 19 0 3,640 0
29JUN26 4.10 P 0.000 0.000 0.000 0.051 -0.003 18 0 2,824 0
29JUN26 4.20 P 0.000 0.000 0.000 0.074 -0.004 18 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.103 -0.007 18 0 1,721 0
29JUN26 4.40 P 0.000 0.000 0.000 0.139 -0.010 18 0 1,193 0
29JUN26 4.50 P 0.000 0.000 0.000 0.183 -0.013 18 0 1,097 0
29JUN26 4.60 P 0.000 0.000 0.000 0.234 -0.016 18 0 1,809 0
29JUN26 4.70 P 0.000 0.000 0.000 0.292 -0.020 18 0 212 0
29JUN26 4.80 P 0.000 0.000 0.000 0.356 -0.024 17 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.440 -0.014 19 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.518 -0.016 19 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.733 -0.035 19 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.965 -0.046 18 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.208 -0.048 19 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.454 -0.049 19 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.702 -0.049 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.950 -0.050 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.199 -0.049 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.447 -0.050 24 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.696 -0.049 28 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.944 -0.050 28 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 0.000 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.003 -0.001 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 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.014 -0.001 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 0.045 -0.001 20 0 3,475 0
29SEP26 3.90 P 0.000 0.000 0.000 0.059 -0.003 20 0 3,403 0
29SEP26 4.00 P 0.000 0.000 0.000 0.079 -0.002 20 0 2,598 0
29SEP26 4.10 P 0.000 0.000 0.000 0.103 -0.004 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.132 -0.005 20 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.167 -0.007 20 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.207 -0.009 20 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.251 -0.012 20 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.302 -0.014 19 0 642 0
29SEP26 4.70 P 0.361 0.361 0.361 0.358 -0.017 19 800 860 +780
29SEP26 4.80 P 0.000 0.000 0.000 0.418 -0.021 19 0 60 0
29SEP26 4.90 P 0.000 0.000 0.000 0.499 -0.008 20 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.571 -0.031 20 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.769 -0.010 20 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.987 -0.024 20 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.219 -0.037 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.459 -0.044 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.704 -0.047 20 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.951 -0.049 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.199 -0.049 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.447 -0.050 21 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.696 -0.049 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.944 -0.050 24 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.007 0.000 21 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.010 0.000 21 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.015 0.000 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.021 0.000 21 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.031 +0.001 21 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.043 +0.001 21 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.057 0.000 21 0 745 0
30DEC26 3.80 P 0.000 0.000 0.000 0.075 0.000 21 0 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.097 -0.001 21 0 526 0
30DEC26 4.00 P 0.000 0.000 0.000 0.120 -0.004 21 0 1,291 0
30DEC26 4.10 P 0.152 0.152 0.152 0.148 -0.005 21 2 374 +2
30DEC26 4.20 P 0.000 0.000 0.000 0.180 -0.007 21 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.218 -0.008 21 0 398 0
30DEC26 4.40 P 0.000 0.000 0.000 0.262 -0.007 21 0 435 0
30DEC26 4.50 P 0.000 0.000 0.000 0.308 -0.010 21 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.356 -0.024 20 0 1,430 0
30DEC26 4.70 P 0.000 0.000 0.000 0.412 -0.021 20 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.476 -0.023 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.543 -0.033 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.613 -0.040 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.801 -0.048 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.009 -0.051 21 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.233 -0.043 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.467 -0.048 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.708 -0.043 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.952 -0.048 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.199 -0.049 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.447 -0.050 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.696 -0.049 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.944 -0.050 24 0 0 0
TOTAL PUT 4,729 388,634 +1,163
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.88
26FEB26 4.80 C 0.000 0.000 0.000 3.088 -0.021 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.988 -0.013 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.889 -0.005 63 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.639 -0.004 48 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.389 +0.068 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.140 +0.071 41 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.890 +0.015 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.641 +0.023 33 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.391 +0.030 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.142 +0.068 23 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 0.893 +0.076 20 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.649 +0.061 20 0 344 0
26FEB26 7.50 C 0.000 0.000 0.000 0.413 +0.048 17 0 1,323 0
26FEB26 7.75 C 0.210 0.210 0.210 0.228 +0.033 19 75 6,099 -75
26FEB26 8.00 C 0.121 0.121 0.096 0.105 +0.020 19 1,119 8,902 +2
26FEB26 8.25 C 0.043 0.052 0.039 0.041 +0.012 20 355 11,238 -143
26FEB26 8.50 C 0.019 0.021 0.017 0.012 +0.004 20 420 3,212 +225
26FEB26 8.75 C 0.008 0.009 0.007 0.003 +0.001 20 51 2,015 +11
26FEB26 9.00 C 0.004 0.005 0.004 0.001 0.000 21 101 3,239 +18
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 1,275 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,511 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 42 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 3.996 +0.063 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.897 +0.062 56 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.797 +0.053 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.698 +0.070 54 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.598 +0.065 43 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.498 +0.069 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.399 +0.070 45 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.299 +0.069 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.200 +0.064 44 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.100 -0.009 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.000 -0.001 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.901 -0.010 36 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.652 +0.009 31 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.403 +0.062 25 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.154 +0.061 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.905 +0.030 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.656 +0.038 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.409 +0.048 21 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.164 +0.060 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.928 +0.057 21 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.707 +0.083 21 0 3,606 0
30MAR26 7.50 C 0.510 0.510 0.510 0.501 +0.045 20 5 6,671 0
30MAR26 7.75 C 0.363 0.363 0.330 0.337 +0.036 20 138 9,682 +138
30MAR26 8.00 C 0.226 0.226 0.225 0.218 +0.030 21 43 13,906 -22
30MAR26 8.25 C 0.121 0.146 0.118 0.134 +0.028 21 232 11,318 -167
30MAR26 8.50 C 0.082 0.091 0.082 0.074 +0.018 21 14 16,886 +14
30MAR26 8.75 C 0.054 0.054 0.052 0.038 +0.011 21 45 2,196 -45
30MAR26 9.00 C 0.035 0.036 0.030 0.018 +0.006 21 153 5,352 +152
30MAR26 9.25 C 0.023 0.023 0.023 0.009 +0.004 21 130 1,760 0
30MAR26 9.50 C 0.000 0.000 0.000 0.004 +0.002 22 0 2,251 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 +0.001 22 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 34 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.111 +0.002 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.012 +0.011 31 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.912 +0.001 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.664 +0.021 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.416 -0.001 25 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.168 +0.054 24 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.920 +0.045 22 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.673 +0.021 21 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.430 +0.050 21 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.193 +0.059 21 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.967 +0.074 21 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.759 +0.063 21 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.571 +0.038 21 0 2,872 0
29APR26 7.75 C 0.000 0.000 0.000 0.414 +0.031 21 0 3,120 0
29APR26 8.00 C 0.310 0.310 0.285 0.291 +0.025 21 52 2,147 -37
29APR26 8.25 C 0.209 0.211 0.208 0.202 +0.027 21 88 711 +22
29APR26 8.50 C 0.144 0.147 0.144 0.130 +0.020 21 3 479 -1
29APR26 8.75 C 0.097 0.097 0.097 0.080 +0.014 21 10 10,633 0
29APR26 9.00 C 0.000 0.000 0.000 0.048 +0.010 21 0 222 0
29APR26 9.25 C 0.000 0.000 0.000 0.027 +0.006 21 0 510 0
29APR26 9.50 C 0.000 0.000 0.000 0.015 +0.003 21 0 415 0
29APR26 9.75 C 0.000 0.000 0.000 0.008 +0.002 21 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.012 -0.019 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.913 +0.002 31 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.664 +0.021 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.416 -0.001 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.168 +0.007 23 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.920 +0.015 21 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.673 +0.021 21 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.430 +0.050 21 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.193 +0.042 21 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.967 +0.061 21 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.759 +0.059 21 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.571 +0.038 20 0 2,000 0
28MAY26 7.75 C 0.487 0.487 0.452 0.414 +0.031 20 90 232 +90
28MAY26 8.00 C 0.000 0.000 0.000 0.291 +0.025 20 0 180 0
28MAY26 8.25 C 0.000 0.000 0.000 0.202 +0.027 21 0 60 0
28MAY26 8.50 C 0.000 0.000 0.000 0.130 +0.020 21 0 40 0
28MAY26 8.75 C 0.135 0.135 0.135 0.080 +0.014 20 30 5,452 0
28MAY26 9.00 C 0.000 0.000 0.000 0.048 +0.010 20 0 821 0
28MAY26 9.25 C 0.000 0.000 0.000 0.027 +0.006 20 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.015 +0.003 20 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.008 +0.002 20 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 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 25 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.310 -0.027 33 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.211 +0.037 35 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.111 +0.002 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.012 -0.019 30 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.913 +0.002 31 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.664 +0.021 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.416 -0.001 24 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.168 +0.007 23 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.920 +0.015 21 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.673 +0.021 20 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.430 +0.028 20 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.193 +0.032 20 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.969 +0.056 20 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.765 +0.036 20 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.602 +0.052 21 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.447 +0.044 21 0 1,068 0
29JUN26 8.00 C 0.405 0.405 0.405 0.322 +0.037 20 1 14,750 0
29JUN26 8.25 C 0.000 0.000 0.000 0.225 +0.028 20 0 3,308 0
29JUN26 8.50 C 0.000 0.000 0.000 0.153 +0.020 20 0 1,864 0
29JUN26 8.75 C 0.181 0.181 0.181 0.102 +0.015 20 45 1,501 +45
29JUN26 9.00 C 0.131 0.131 0.131 0.067 +0.011 20 30 3,007 0
29JUN26 9.25 C 0.106 0.106 0.106 0.043 +0.008 20 60 295 +11
29JUN26 9.50 C 0.000 0.000 0.000 0.027 +0.006 20 0 525 0
29JUN26 9.75 C 0.000 0.000 0.000 0.016 +0.003 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.010 +0.002 20 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 24 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.211 +0.037 32 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.111 -0.009 28 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.012 -0.019 29 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.913 +0.002 29 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.664 +0.021 24 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.416 -0.001 23 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.168 +0.005 21 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.923 +0.018 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.683 +0.018 21 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.453 +0.024 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.237 +0.028 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.039 +0.029 22 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 0.862 +0.079 22 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.728 +0.050 22 0 1,610 0
29SEP26 7.75 C 0.000 0.000 0.000 0.591 +0.045 22 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.474 +0.039 22 0 6,552 0
29SEP26 8.25 C 0.000 0.000 0.000 0.377 +0.034 22 0 901 0
29SEP26 8.50 C 0.320 0.320 0.320 0.296 +0.029 22 15 5,329 0
29SEP26 8.75 C 0.000 0.000 0.000 0.232 +0.027 22 0 2,532 0
29SEP26 9.00 C 0.000 0.000 0.000 0.180 +0.023 22 0 372 0
29SEP26 9.25 C 0.172 0.172 0.172 0.137 +0.017 22 1 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.103 +0.013 22 0 824 0
29SEP26 9.75 C 0.000 0.000 0.000 0.078 +0.012 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.058 +0.009 22 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.031 +0.005 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.016 +0.003 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 0.000 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.111 -0.009 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.012 -0.019 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.913 +0.002 26 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.664 +0.021 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.417 0.000 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.173 +0.010 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.936 +0.019 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.709 +0.015 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.497 +0.019 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.301 +0.036 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.124 +0.037 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.966 +0.047 22 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.813 +0.035 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.683 +0.031 21 0 335 0
30DEC26 8.00 C 0.000 0.000 0.000 0.573 +0.028 21 0 2,158 0
30DEC26 8.25 C 0.000 0.000 0.000 0.479 +0.021 21 0 362 0
30DEC26 8.50 C 0.000 0.000 0.000 0.400 +0.019 22 0 616 0
30DEC26 8.75 C 0.000 0.000 0.000 0.335 +0.020 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.281 +0.027 22 0 128 0
30DEC26 9.25 C 0.000 0.000 0.000 0.230 +0.023 22 0 169 0
30DEC26 9.50 C 0.199 0.199 0.199 0.184 +0.017 22 5 189 +5
30DEC26 9.75 C 0.000 0.000 0.000 0.149 +0.017 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.119 +0.013 22 0 340 0
30DEC26 10.50 C 0.000 0.000 0.000 0.076 +0.010 22 0 70 0
30DEC26 11.00 C 0.000 0.000 0.000 0.047 +0.007 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.028 +0.004 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.017 +0.003 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 +0.001 22 0 20 0
TOTAL CALL 3,311 206,629 +243
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 49 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 42 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 490 0
26FEB26 7.00 P 0.004 0.004 0.004 0.001 -0.001 20 8 3,573 0
26FEB26 7.25 P 0.011 0.011 0.011 0.007 -0.003 20 2 5,273 0
26FEB26 7.50 P 0.027 0.036 0.027 0.029 -0.012 20 209 10,091 +24
26FEB26 7.75 P 0.080 0.090 0.079 0.094 -0.022 20 249 30,454 +45
26FEB26 8.00 P 0.000 0.000 0.000 0.222 -0.038 20 0 3,487 0
26FEB26 8.25 P 0.000 0.000 0.000 0.399 -0.059 19 0 1,840 0
26FEB26 8.50 P 0.000 0.000 0.000 0.624 -0.081 19 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.870 -0.079 0 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 1.120 -0.070 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.370 -0.113 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.620 -0.070 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.870 -0.070 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.120 -0.136 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.620 -0.070 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.120 -0.070 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.620 -0.088 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.120 -0.070 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.620 -0.070 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.120 -0.070 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 55 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 51 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 1,681 0
30MAR26 6.50 P 0.009 0.009 0.009 0.002 0.000 21 77 35,108 -77
30MAR26 6.75 P 0.000 0.000 0.000 0.007 0.000 21 0 4,480 0
30MAR26 7.00 P 0.000 0.000 0.000 0.019 -0.003 21 0 50,940 0
30MAR26 7.25 P 0.048 0.056 0.047 0.048 -0.006 21 541 9,731 +291
30MAR26 7.50 P 0.096 0.109 0.096 0.099 -0.015 21 80 5,485 +45
30MAR26 7.75 P 0.172 0.202 0.172 0.188 -0.016 21 48 10,591 +8
30MAR26 8.00 P 0.322 0.327 0.318 0.312 -0.031 21 115 12,707 +15
30MAR26 8.25 P 0.000 0.000 0.000 0.486 -0.040 22 0 1,746 0
30MAR26 8.50 P 0.000 0.000 0.000 0.666 -0.075 21 0 700 0
30MAR26 8.75 P 0.000 0.000 0.000 0.885 -0.078 21 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.122 -0.104 21 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.370 -0.113 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.620 -0.121 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.870 -0.073 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.120 -0.136 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.620 -0.070 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.120 -0.070 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.620 -0.136 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.120 -0.093 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.620 -0.140 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.120 -0.078 0 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.003 -0.001 22 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.008 -0.001 21 0 420 0
29APR26 6.75 P 0.000 0.000 0.000 0.020 -0.003 21 0 916 0
29APR26 7.00 P 0.000 0.000 0.000 0.044 -0.007 21 0 1,546 0
29APR26 7.25 P 0.000 0.000 0.000 0.085 -0.008 21 0 2,332 0
29APR26 7.50 P 0.000 0.000 0.000 0.148 -0.013 21 0 2,416 0
29APR26 7.75 P 0.248 0.248 0.235 0.240 -0.021 21 400 2,783 -400
29APR26 8.00 P 0.362 0.362 0.362 0.368 -0.028 21 30 435 0
29APR26 8.25 P 0.000 0.000 0.000 0.537 -0.032 22 0 220 0
29APR26 8.50 P 0.000 0.000 0.000 0.704 -0.074 21 0 161 0
29APR26 8.75 P 0.000 0.000 0.000 0.909 -0.071 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.134 -0.100 21 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.372 -0.111 21 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.620 -0.121 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.870 -0.073 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.120 -0.136 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.620 -0.070 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.120 -0.076 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.620 -0.136 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.120 -0.093 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.620 -0.140 0 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 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 26 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.003 0.000 20 0 5 0
28MAY26 6.25 P 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 0.018 -0.002 19 0 155 0
28MAY26 6.75 P 0.000 0.000 0.000 0.039 -0.006 19 0 165 0
28MAY26 7.00 P 0.071 0.071 0.067 0.074 -0.009 19 60 120 -30
28MAY26 7.25 P 0.114 0.114 0.114 0.133 -0.015 18 30 140 +30
28MAY26 7.50 P 0.194 0.194 0.194 0.218 -0.023 18 30 150 +30
28MAY26 7.75 P 0.290 0.290 0.290 0.334 -0.029 18 200 332 +200
28MAY26 8.00 P 0.000 0.000 0.000 0.476 -0.040 18 0 162 0
28MAY26 8.25 P 0.000 0.000 0.000 0.647 -0.045 17 0 230 0
28MAY26 8.50 P 0.000 0.000 0.000 0.864 -0.027 19 0 200 0
28MAY26 8.75 P 0.000 0.000 0.000 1.079 -0.025 19 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.306 -0.063 19 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.542 -0.017 19 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.783 -0.067 19 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.028 -0.005 19 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.274 -0.069 19 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.769 +0.016 17 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.266 -0.069 22 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.762 -0.070 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.259 -0.069 23 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.756 -0.069 28 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 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 23 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 -0.001 20 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.008 -0.001 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.017 -0.003 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.036 -0.005 20 0 3,229 0
29JUN26 6.75 P 0.061 0.061 0.061 0.064 -0.008 20 20 1,776 +10
29JUN26 7.00 P 0.100 0.100 0.100 0.112 -0.011 20 10 7,829 0
29JUN26 7.25 P 0.000 0.000 0.000 0.179 -0.018 19 0 25,992 0
29JUN26 7.50 P 0.229 0.235 0.227 0.271 -0.025 19 121 4,184 +120
29JUN26 7.75 P 0.000 0.000 0.000 0.388 -0.030 19 0 2,225 0
29JUN26 8.00 P 0.463 0.463 0.463 0.528 -0.038 19 15 1,606 +15
29JUN26 8.25 P 0.000 0.000 0.000 0.692 -0.045 19 0 2,632 0
29JUN26 8.50 P 0.000 0.000 0.000 0.902 -0.024 20 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.109 -0.022 20 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.328 -0.041 20 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.557 -0.015 20 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.793 -0.066 20 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.034 -0.004 20 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.278 -0.068 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.771 -0.069 20 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.266 -0.070 19 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.763 -0.069 22 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.259 -0.069 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.756 -0.069 24 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.253 -0.069 28 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 -0.001 21 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 -0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 -0.001 22 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.021 -0.001 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.038 -0.002 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.063 -0.002 22 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.096 -0.006 21 0 2,140 0
29SEP26 6.75 P 0.141 0.141 0.141 0.146 -0.008 21 120 972 0
29SEP26 7.00 P 0.000 0.000 0.000 0.211 -0.012 21 0 24,165 0
29SEP26 7.25 P 0.275 0.275 0.275 0.293 -0.016 21 69 2,948 +69
29SEP26 7.50 P 0.000 0.000 0.000 0.394 -0.021 21 0 1,872 0
29SEP26 7.75 P 0.522 0.522 0.522 0.513 -0.026 21 30 2,577 -30
29SEP26 8.00 P 0.668 0.668 0.668 0.649 -0.032 21 30 444 0
29SEP26 8.25 P 0.807 0.807 0.801 0.819 -0.038 21 90 516 +60
29SEP26 8.50 P 0.000 0.000 0.000 1.003 -0.045 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.194 -0.028 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.398 -0.029 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.611 -0.055 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.833 -0.031 21 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.063 -0.002 21 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.299 -0.047 22 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.780 -0.060 22 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.270 -0.066 22 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.764 -0.068 21 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.260 -0.068 22 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.756 -0.069 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.253 -0.069 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 -0.001 22 0 61 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 -0.001 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 -0.002 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.027 -0.001 22 0 160 0
30DEC26 5.75 P 0.050 0.050 0.050 0.045 -0.003 22 50 130 +50
30DEC26 6.00 P 0.000 0.000 0.000 0.071 -0.004 22 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.105 -0.007 22 0 1,178 0
30DEC26 6.50 P 0.000 0.000 0.000 0.156 -0.003 22 0 876 0
30DEC26 6.75 P 0.215 0.215 0.215 0.216 -0.007 22 2 556 +2
30DEC26 7.00 P 0.000 0.000 0.000 0.294 -0.008 22 0 566 0
30DEC26 7.25 P 0.000 0.000 0.000 0.387 -0.011 22 0 1,306 0
30DEC26 7.50 P 0.000 0.000 0.000 0.495 -0.015 22 0 612 0
30DEC26 7.75 P 0.000 0.000 0.000 0.619 -0.025 22 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.759 -0.022 22 0 608 0
30DEC26 8.25 P 0.000 0.000 0.000 0.931 -0.032 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.074 -0.064 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.255 -0.025 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.450 -0.024 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.655 -0.103 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.869 -0.113 22 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.092 -0.115 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.320 -0.114 22 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.791 -0.060 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.275 -0.093 22 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.766 -0.066 22 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.261 -0.067 22 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.756 -0.069 20 0 0 0
TOTAL PUT 2,636 350,026 +477
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.43
26FEB26 4.20 C 0.000 0.000 0.000 2.237 +0.050 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.137 +0.054 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.037 +0.054 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.938 +0.054 49 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.838 +0.054 44 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.738 +0.055 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.638 +0.049 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.538 +0.051 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.439 +0.050 37 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.189 +0.056 25 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.940 +0.053 25 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.692 +0.057 22 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.454 +0.046 21 0 5,013 0
26FEB26 6.25 C 0.259 0.269 0.239 0.254 +0.041 22 220 2,458 -180
26FEB26 6.50 C 0.114 0.122 0.099 0.113 +0.025 22 820 4,912 +392
26FEB26 6.75 C 0.040 0.046 0.039 0.038 +0.009 22 531 7,699 -18
26FEB26 7.00 C 0.013 0.013 0.013 0.010 +0.003 22 20 3,029 +20
26FEB26 7.25 C 0.000 0.000 0.000 0.002 0.000 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 29 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 54 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 61 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.144 +0.056 55 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.044 +0.057 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.945 +0.056 53 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.845 +0.003 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.745 +0.049 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.646 +0.052 42 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.546 +0.054 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.447 +0.056 41 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.347 -0.003 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.248 +0.053 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.148 +0.053 30 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.048 +0.051 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.949 +0.051 30 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.849 +0.049 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.750 +0.050 28 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.650 +0.050 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.551 +0.048 26 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.451 +0.049 21 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.203 +0.048 21 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.960 +0.045 22 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.726 +0.052 22 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.515 +0.043 22 0 10,628 0
30MAR26 6.25 C 0.000 0.000 0.000 0.340 +0.041 22 0 5,223 0
30MAR26 6.50 C 0.199 0.199 0.199 0.206 +0.033 22 6 8,396 -6
30MAR26 6.75 C 0.120 0.120 0.120 0.115 +0.019 23 8 13,278 0
30MAR26 7.00 C 0.000 0.000 0.000 0.057 +0.011 22 0 2,422 0
30MAR26 7.25 C 0.040 0.040 0.040 0.026 +0.006 22 15 2,716 0
30MAR26 7.50 C 0.022 0.022 0.022 0.011 +0.003 22 10 704 +10
30MAR26 7.75 C 0.000 0.000 0.000 0.004 +0.001 22 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 29 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 38 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.257 +0.046 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.158 +0.057 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.059 +0.050 28 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.959 -0.004 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.860 +0.049 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.761 -0.001 23 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.662 +0.050 23 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.563 +0.049 23 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.464 +0.017 22 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.220 +0.048 22 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.984 +0.042 22 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.763 +0.043 22 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.564 +0.042 22 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.399 +0.041 22 0 773 0
29APR26 6.50 C 0.000 0.000 0.000 0.265 +0.034 22 0 1,408 0
29APR26 6.75 C 0.168 0.168 0.168 0.171 +0.024 22 56 1,162 +29
29APR26 7.00 C 0.000 0.000 0.000 0.102 +0.014 22 0 2,070 0
29APR26 7.25 C 0.000 0.000 0.000 0.057 +0.008 22 0 3,706 0
29APR26 7.50 C 0.000 0.000 0.000 0.030 +0.005 22 0 595 0
29APR26 7.75 C 0.000 0.000 0.000 0.015 +0.002 22 0 879 0
29APR26 8.00 C 0.000 0.000 0.000 0.008 +0.002 22 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.004 +0.001 23 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 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.069 +0.060 25 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.970 +0.007 24 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.871 +0.002 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.772 +0.010 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.674 +0.062 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.576 +0.004 22 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.479 +0.032 22 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.240 +0.015 22 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.011 +0.021 22 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.799 +0.027 22 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.610 +0.061 22 0 0 0
28MAY26 6.25 C 0.437 0.437 0.437 0.435 +0.041 21 30 168 +30
28MAY26 6.50 C 0.316 0.320 0.297 0.307 +0.037 21 270 1,169 +270
28MAY26 6.75 C 0.207 0.207 0.207 0.209 +0.024 22 30 200 0
28MAY26 7.00 C 0.140 0.150 0.140 0.144 +0.025 22 60 170 +60
28MAY26 7.25 C 0.100 0.100 0.100 0.091 +0.019 22 30 50 0
28MAY26 7.50 C 0.000 0.000 0.000 0.056 +0.014 22 0 0 0
28MAY26 7.75 C 0.045 0.045 0.045 0.033 +0.010 22 32 32 +32
28MAY26 8.00 C 0.000 0.000 0.000 0.019 +0.006 22 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.010 +0.003 22 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 2.475 +0.036 25 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.376 +0.026 23 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.277 +0.036 20 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.178 +0.015 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.080 +0.071 22 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.981 +0.018 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.883 +0.014 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.785 +0.023 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.688 +0.076 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.592 +0.020 22 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.496 +0.049 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.262 +0.037 22 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.040 +0.050 22 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.835 +0.063 22 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.652 +0.062 22 0 2,965 0
29JUN26 6.25 C 0.000 0.000 0.000 0.480 +0.039 21 0 2,589 0
29JUN26 6.50 C 0.000 0.000 0.000 0.354 +0.034 21 0 21,888 0
29JUN26 6.75 C 0.000 0.000 0.000 0.253 +0.029 22 0 20,365 0
29JUN26 7.00 C 0.173 0.173 0.173 0.176 +0.024 22 800 2,710 -527
29JUN26 7.25 C 0.000 0.000 0.000 0.126 +0.019 22 0 976 0
29JUN26 7.50 C 0.000 0.000 0.000 0.083 +0.015 22 0 1,790 0
29JUN26 7.75 C 0.000 0.000 0.000 0.053 +0.010 22 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.033 +0.007 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.020 +0.005 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.012 +0.003 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.475 +0.036 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.377 +0.027 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.278 +0.037 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.179 +0.016 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.080 +0.060 19 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.982 +0.019 21 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.884 +0.015 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.786 +0.024 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.689 +0.058 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.592 +0.020 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.497 +0.050 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.265 +0.040 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.046 +0.044 21 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.846 +0.032 21 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.668 +0.030 21 0 1,337 0
29SEP26 6.25 C 0.000 0.000 0.000 0.532 +0.034 22 0 16,922 0
29SEP26 6.50 C 0.000 0.000 0.000 0.399 +0.014 21 0 1,222 0
29SEP26 6.75 C 0.000 0.000 0.000 0.300 +0.014 21 0 456 0
29SEP26 7.00 C 0.000 0.000 0.000 0.219 +0.010 21 0 798 0
29SEP26 7.25 C 0.000 0.000 0.000 0.157 +0.007 21 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.111 +0.005 21 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.077 +0.003 21 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.053 +0.002 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.036 +0.001 21 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.024 +0.001 21 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.016 0.000 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.011 0.000 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.007 0.000 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.279 +0.038 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.180 +0.017 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.082 +0.062 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.985 +0.022 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.888 +0.019 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.792 +0.030 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.698 +0.046 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.604 +0.032 22 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.513 +0.051 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.294 +0.058 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.091 +0.046 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.909 +0.056 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.748 +0.050 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.611 +0.045 22 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.495 +0.035 22 0 1,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.398 +0.032 22 0 1,348 0
30DEC26 7.00 C 0.000 0.000 0.000 0.321 +0.026 22 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.252 +0.019 22 0 79 0
30DEC26 7.50 C 0.000 0.000 0.000 0.196 +0.016 22 0 154 0
30DEC26 7.75 C 0.000 0.000 0.000 0.150 +0.012 22 0 85 0
30DEC26 8.00 C 0.000 0.000 0.000 0.115 +0.011 22 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.088 +0.009 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.066 +0.006 22 0 40 0
30DEC26 8.75 C 0.000 0.000 0.000 0.049 +0.005 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.037 +0.005 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.027 +0.003 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.019 +0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.015 +0.002 22 0 0 0
TOTAL CALL 2,938 196,818 +112
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.002 -0.002 21 0 2,146 0
26FEB26 6.00 P 0.016 0.016 0.016 0.015 -0.005 22 50 3,031 0
26FEB26 6.25 P 0.052 0.066 0.051 0.059 -0.015 21 1,005 5,704 +93
26FEB26 6.50 P 0.153 0.176 0.149 0.165 -0.039 20 420 2,560 -12
26FEB26 6.75 P 0.000 0.000 0.000 0.349 -0.053 21 0 980 0
26FEB26 7.00 P 0.000 0.000 0.000 0.573 -0.064 21 0 250 0
26FEB26 7.25 P 0.000 0.000 0.000 0.820 -0.058 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.070 -0.053 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.320 -0.058 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.570 -0.057 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.820 -0.056 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.070 -0.054 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.320 -0.056 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.570 -0.056 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.820 -0.057 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.070 -0.060 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.320 -0.056 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 63 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 58 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 55 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 53 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 2,424 0
30MAR26 5.00 P 0.006 0.006 0.006 0.001 0.000 26 100 4,092 -100
30MAR26 5.25 P 0.000 0.000 0.000 0.002 0.000 23 0 2,434 0
30MAR26 5.50 P 0.000 0.000 0.000 0.007 -0.001 22 0 34,899 0
30MAR26 5.75 P 0.000 0.000 0.000 0.023 -0.003 22 0 13,193 0
30MAR26 6.00 P 0.064 0.064 0.062 0.061 -0.009 22 70 12,202 +40
30MAR26 6.25 P 0.135 0.137 0.135 0.129 -0.018 22 110 5,473 -110
30MAR26 6.50 P 0.254 0.254 0.254 0.246 -0.029 22 100 12,835 -100
30MAR26 6.75 P 0.000 0.000 0.000 0.400 -0.054 21 0 360 0
30MAR26 7.00 P 0.000 0.000 0.000 0.605 -0.053 22 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.829 -0.059 22 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.070 -0.053 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.320 -0.059 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.570 -0.057 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.820 -0.056 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.070 -0.057 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.320 -0.057 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.570 -0.056 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.820 -0.057 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.070 -0.060 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.320 -0.056 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.019 -0.003 22 0 410 0
29APR26 5.75 P 0.000 0.000 0.000 0.047 -0.006 22 0 690 0
29APR26 6.00 P 0.102 0.102 0.095 0.099 -0.011 22 130 2,140 +77
29APR26 6.25 P 0.184 0.184 0.176 0.177 -0.022 22 486 830 +412
29APR26 6.50 P 0.304 0.304 0.299 0.295 -0.032 22 280 1,490 0
29APR26 6.75 P 0.000 0.000 0.000 0.454 -0.041 22 0 360 0
29APR26 7.00 P 0.000 0.000 0.000 0.634 -0.049 22 0 10 0
29APR26 7.25 P 0.000 0.000 0.000 0.846 -0.058 22 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.076 -0.062 22 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.320 -0.061 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.570 -0.058 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.820 -0.106 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.070 -0.057 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.320 -0.057 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.570 -0.062 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.820 -0.058 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.070 -0.060 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.320 -0.056 0 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 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 0.000 22 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.014 0.000 22 0 30 0
28MAY26 5.50 P 0.041 0.041 0.041 0.035 +0.002 22 300 310 +300
28MAY26 5.75 P 0.000 0.000 0.000 0.072 0.000 22 0 20 0
28MAY26 6.00 P 0.146 0.146 0.146 0.133 -0.002 22 30 83 0
28MAY26 6.25 P 0.235 0.235 0.231 0.210 -0.019 22 33 379 +33
28MAY26 6.50 P 0.363 0.363 0.357 0.346 -0.012 23 60 300 +30
28MAY26 6.75 P 0.000 0.000 0.000 0.499 +0.004 23 0 50 0
28MAY26 7.00 P 0.000 0.000 0.000 0.664 -0.046 22 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.865 -0.061 22 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.087 -0.051 22 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.323 -0.088 22 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.570 -0.077 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.820 -0.106 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.070 -0.112 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.320 -0.057 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.570 -0.062 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.820 -0.058 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.070 -0.060 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.320 -0.056 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 0.000 22 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 0.000 22 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.005 0.000 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.007 0.000 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.010 0.000 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.024 0.000 22 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.051 -0.001 22 0 2,634 0
29JUN26 5.75 P 0.000 0.000 0.000 0.095 -0.003 22 0 23,968 0
29JUN26 6.00 P 0.000 0.000 0.000 0.163 -0.006 22 0 20,457 0
29JUN26 6.25 P 0.000 0.000 0.000 0.256 -0.011 22 0 1,122 0
29JUN26 6.50 P 0.000 0.000 0.000 0.381 -0.015 23 0 2,173 0
29JUN26 6.75 P 0.000 0.000 0.000 0.532 -0.021 23 0 738 0
29JUN26 7.00 P 0.000 0.000 0.000 0.709 -0.029 23 0 715 0
29JUN26 7.25 P 0.000 0.000 0.000 0.885 -0.060 22 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.099 -0.069 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.329 -0.082 22 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.570 -0.077 0 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.820 -0.106 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.070 -0.112 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.320 -0.057 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.570 -0.062 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.820 -0.058 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.070 -0.060 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.320 -0.056 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 40 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 -0.001 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 -0.001 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 -0.002 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 -0.002 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.011 -0.003 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.015 -0.004 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.021 -0.004 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.028 -0.005 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.037 -0.006 21 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.068 -0.011 21 0 1,982 0
29SEP26 5.50 P 0.000 0.000 0.000 0.117 -0.008 21 0 23,345 0
29SEP26 5.75 P 0.000 0.000 0.000 0.181 -0.013 21 0 1,192 0
29SEP26 6.00 P 0.000 0.000 0.000 0.267 -0.020 21 0 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.376 -0.025 21 0 1,192 0
29SEP26 6.50 P 0.000 0.000 0.000 0.512 -0.029 21 0 889 0
29SEP26 6.75 P 0.000 0.000 0.000 0.670 -0.038 20 0 281 0
29SEP26 7.00 P 0.000 0.000 0.000 0.855 -0.042 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.050 -0.069 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.258 -0.052 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.477 -0.059 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.704 -0.057 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.938 -0.055 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.176 -0.050 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.417 -0.048 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.660 -0.047 21 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.905 -0.041 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.151 -0.051 21 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.397 -0.045 21 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 -0.001 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.013 -0.001 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.017 -0.002 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.023 -0.002 22 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.030 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.039 -0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.048 -0.002 22 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.060 -0.004 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.074 -0.003 22 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.118 -0.006 22 0 581 0
30DEC26 5.50 P 0.000 0.000 0.000 0.176 -0.012 22 0 388 0
30DEC26 5.75 P 0.000 0.000 0.000 0.252 -0.016 22 0 86 0
30DEC26 6.00 P 0.000 0.000 0.000 0.349 -0.009 22 0 238 0
30DEC26 6.25 P 0.000 0.000 0.000 0.464 -0.025 22 0 104 0
30DEC26 6.50 P 0.000 0.000 0.000 0.601 -0.024 22 0 1,020 0
30DEC26 6.75 P 0.000 0.000 0.000 0.752 -0.041 22 0 1,010 0
30DEC26 7.00 P 0.000 0.000 0.000 0.922 -0.060 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.111 -0.067 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.309 -0.077 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.518 -0.086 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.737 -0.081 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.963 -0.075 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.194 -0.076 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.430 -0.070 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.669 -0.061 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.911 -0.065 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.154 -0.054 22 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.399 -0.050 22 0 0 0
TOTAL PUT 3,174 231,890 +663
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.12
26FEB26 4.10 C 0.000 0.000 0.000 1.027 +0.031 25 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.927 +0.031 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.827 +0.030 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.728 +0.031 24 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.628 +0.029 20 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.529 +0.029 20 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.431 +0.027 19 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.337 +0.028 19 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.258 +0.035 21 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.179 +0.030 20 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.049 +0.012 19 0 470 0
26FEB26 5.50 C 0.010 0.010 0.010 0.008 +0.003 19 2 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 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 62 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.535 +0.030 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.435 +0.028 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.336 +0.028 25 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.236 +0.027 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.137 +0.027 23 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.037 +0.029 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.938 +0.025 19 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.839 +0.024 19 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.742 +0.023 20 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.646 +0.019 20 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.553 +0.020 20 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.464 +0.017 20 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.381 +0.014 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.315 +0.023 21 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.246 +0.014 21 0 137 0
30MAR26 5.25 C 0.000 0.000 0.000 0.117 +0.010 20 0 134 0
30MAR26 5.50 C 0.000 0.000 0.000 0.047 +0.003 20 0 185 0
30MAR26 5.75 C 0.000 0.000 0.000 0.015 -0.002 20 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 0.001 -0.001 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.045 +0.017 19 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.946 +0.015 18 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.847 +0.012 17 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.750 +0.014 17 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.655 +0.014 18 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.562 +0.013 17 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.474 +0.011 18 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.392 +0.008 18 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.326 +0.014 19 0 90 0
29APR26 5.00 C 0.307 0.307 0.307 0.257 +0.009 18 30 511 +30
29APR26 5.25 C 0.000 0.000 0.000 0.127 0.000 18 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.053 -0.005 18 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.018 -0.005 18 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.006 -0.002 18 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.002 -0.001 18 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.046 +0.010 20 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.948 +0.013 20 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.851 +0.015 20 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.755 +0.017 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.663 +0.019 19 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.574 +0.020 19 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.491 +0.021 19 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.413 +0.021 19 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.353 +0.031 21 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.288 +0.028 20 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.162 +0.020 20 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.083 +0.013 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.039 +0.008 20 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.017 +0.004 20 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.007 +0.002 20 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.003 +0.001 20 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 1.144 +0.005 18 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.046 +0.008 19 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.949 +0.010 20 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.853 +0.011 20 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.759 +0.012 19 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.669 +0.012 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.583 +0.012 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.503 +0.011 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.428 +0.009 19 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.360 +0.007 19 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.300 +0.006 19 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.181 +0.003 19 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.103 +0.001 19 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.055 -0.001 19 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.028 -0.001 19 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 0.001 -0.001 19 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.051 -0.004 19 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.958 -0.006 19 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.867 -0.009 19 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.781 -0.013 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.699 -0.018 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.623 -0.020 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.551 -0.025 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.486 -0.027 19 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.426 -0.030 19 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.371 -0.032 19 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.258 -0.032 19 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.172 -0.032 19 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.112 -0.029 19 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.071 -0.024 19 0 26 0
29SEP26 6.25 C 0.000 0.000 0.000 0.043 -0.020 19 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.025 -0.016 19 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.015 -0.011 19 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.008 -0.008 19 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.005 -0.005 20 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.003 -0.003 20 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 -0.003 19 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.069 +0.014 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.983 +0.008 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.901 +0.002 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.824 -0.002 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.749 -0.009 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.680 -0.013 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.615 -0.017 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.553 -0.021 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.497 -0.024 19 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.443 -0.027 19 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.329 -0.033 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.239 -0.034 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.170 -0.034 19 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.118 -0.031 19 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.080 -0.028 19 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.054 -0.023 19 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.035 -0.019 19 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.023 -0.015 19 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.015 -0.011 19 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.009 -0.009 19 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.006 -0.006 19 0 0 0
TOTAL CALL 32 3,969 +30
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 -0.001 19 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.004 -0.001 20 0 144 0
26FEB26 4.80 P 0.000 0.000 0.000 0.010 -0.002 19 0 143 0
26FEB26 4.90 P 0.020 0.020 0.020 0.023 -0.005 19 25 424 0
26FEB26 5.00 P 0.000 0.000 0.000 0.046 -0.012 19 0 182 0
26FEB26 5.25 P 0.000 0.000 0.000 0.168 -0.025 18 0 104 0
26FEB26 5.50 P 0.000 0.000 0.000 0.383 -0.039 19 0 89 0
26FEB26 5.75 P 0.000 0.000 0.000 0.630 -0.040 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.880 -0.040 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.130 -0.040 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.380 -0.040 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.630 -0.040 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.880 -0.040 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.130 -0.040 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.380 -0.040 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.630 -0.040 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.880 -0.040 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 -0.003 19 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 -0.003 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.007 -0.006 20 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.014 -0.009 20 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.025 -0.011 20 0 102 0
30MAR26 4.80 P 0.000 0.000 0.000 0.042 -0.015 20 0 45 0
30MAR26 4.90 P 0.000 0.000 0.000 0.064 -0.020 20 0 42 0
30MAR26 5.00 P 0.093 0.093 0.093 0.099 -0.025 20 4 309 +4
30MAR26 5.25 P 0.000 0.000 0.000 0.221 -0.031 19 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.406 -0.038 19 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.633 -0.041 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.880 -0.040 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.130 -0.040 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.380 -0.040 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.630 -0.040 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.880 -0.040 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.130 -0.040 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.380 -0.040 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.630 -0.040 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.880 -0.040 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 -0.002 17 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 -0.004 17 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.005 -0.006 17 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.010 -0.009 18 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.018 -0.013 18 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.031 -0.015 18 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.051 -0.018 18 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.073 -0.026 17 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.106 -0.031 17 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.147 -0.036 17 0 370 0
29APR26 5.25 P 0.000 0.000 0.000 0.290 -0.041 17 0 377 0
29APR26 5.50 P 0.000 0.000 0.000 0.478 -0.043 15 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.717 -0.043 17 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.957 -0.041 18 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.203 -0.040 18 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.450 -0.040 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.699 -0.039 21 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.947 -0.040 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.196 -0.039 26 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.444 -0.040 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.010 -0.001 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.017 -0.001 20 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.027 -0.002 20 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.041 -0.004 20 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.058 -0.006 19 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.080 -0.007 19 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.110 -0.009 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.146 -0.013 19 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.190 -0.015 19 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.329 -0.022 18 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.507 -0.028 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.735 -0.025 19 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.965 -0.037 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.206 -0.038 19 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.451 -0.039 19 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.699 -0.039 21 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.947 -0.040 21 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.196 -0.039 25 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.444 -0.040 26 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 -0.003 19 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.010 -0.005 19 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.017 -0.006 19 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.026 -0.009 19 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.039 -0.011 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.057 -0.012 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.077 -0.012 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.104 -0.014 19 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.136 -0.017 19 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.175 -0.019 19 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.220 -0.020 19 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.362 -0.021 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.541 -0.019 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.747 -0.015 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.972 -0.040 19 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.210 -0.039 19 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.453 -0.039 19 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.700 -0.039 20 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.947 -0.040 16 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.196 -0.039 22 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.444 -0.040 20 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.692 -0.039 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.941 +0.003 24 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.029 -0.023 19 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.040 -0.028 19 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.054 -0.033 19 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.072 -0.040 19 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.095 -0.045 19 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.121 -0.050 19 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.151 -0.057 19 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.189 -0.055 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.230 -0.057 19 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.275 -0.058 19 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.415 -0.058 19 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.583 -0.048 19 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.778 -0.074 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.992 -0.027 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.221 -0.028 19 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.459 -0.033 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.702 -0.037 19 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.948 -0.039 19 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.196 -0.039 19 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.444 -0.040 16 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.693 -0.038 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.941 -0.038 20 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.048 -0.031 19 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.064 -0.034 19 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.081 -0.040 19 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.103 -0.044 19 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.128 -0.050 19 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.158 -0.054 19 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.192 -0.057 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.229 -0.062 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.272 -0.065 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.318 -0.068 19 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.455 -0.072 19 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.619 -0.072 19 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.805 -0.070 19 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.011 -0.066 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.233 -0.060 19 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.466 -0.054 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.706 -0.049 19 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.950 -0.045 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.196 -0.043 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.444 -0.042 19 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.693 -0.040 22 0 0 0
TOTAL PUT 29 4,354 +4
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 ($0.001) CLOSING PRICE HK$ 10.97
26FEB26 8.25 C 0.000 0.000 0.000 2.734 -0.005 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.484 -0.037 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.235 -0.019 28 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 1.985 -0.064 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.736 -0.037 23 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.486 -0.056 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.237 -0.002 17 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.000 -0.016 23 0 0 0
26FEB26 10.50 C 0.618 0.618 0.618 0.538 -0.019 19 15 25 +15
26FEB26 11.00 C 0.212 0.228 0.212 0.194 -0.021 18 25 291 -15
26FEB26 11.50 C 0.000 0.000 0.000 0.045 -0.007 18 0 1,058 0
26FEB26 12.00 C 0.000 0.000 0.000 0.006 -0.002 18 0 512 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 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 31 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 40 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 44 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 49 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 53 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 56 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.252 -0.019 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.003 -0.020 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.755 -0.028 26 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.506 -0.030 23 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.257 -0.040 20 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.010 -0.039 22 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.764 -0.012 21 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.523 -0.019 21 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.288 -0.052 21 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.074 -0.018 22 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.689 -0.008 22 0 153 0
30MAR26 11.00 C 0.000 0.000 0.000 0.374 -0.015 21 0 188 0
30MAR26 11.50 C 0.212 0.227 0.206 0.187 -0.011 22 26 281 +13
30MAR26 12.00 C 0.000 0.000 0.000 0.079 -0.007 22 0 1,653 0
30MAR26 12.50 C 0.000 0.000 0.000 0.029 -0.004 21 0 880 0
30MAR26 13.00 C 0.000 0.000 0.000 0.009 -0.002 21 0 1,479 0
30MAR26 13.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 454 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 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 31 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 36 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 2.775 -0.040 23 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.528 -0.042 22 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.284 -0.041 23 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.042 -0.007 22 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.806 +0.030 23 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.576 -0.062 22 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.357 -0.057 22 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.146 -0.027 22 0 0 0
29APR26 10.50 C 0.845 0.845 0.845 0.800 -0.010 23 15 30 +15
29APR26 11.00 C 0.000 0.000 0.000 0.517 -0.015 23 0 100 0
29APR26 11.50 C 0.000 0.000 0.000 0.307 -0.016 23 0 160 0
29APR26 12.00 C 0.000 0.000 0.000 0.169 -0.013 23 0 155 0
29APR26 12.50 C 0.000 0.000 0.000 0.087 -0.009 23 0 285 0
29APR26 13.00 C 0.000 0.000 0.000 0.042 -0.005 23 0 65 0
29APR26 13.50 C 0.000 0.000 0.000 0.019 -0.003 23 0 32 0
29APR26 14.00 C 0.000 0.000 0.000 0.008 -0.002 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.004 0.000 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.002 0.000 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 2.791 -0.038 23 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.547 -0.055 24 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.306 -0.021 24 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.070 +0.010 24 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.840 -0.065 24 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.618 -0.058 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.407 -0.052 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.211 -0.018 24 0 15 0
28MAY26 10.50 C 0.913 0.913 0.900 0.859 -0.030 24 45 151 +45
28MAY26 11.00 C 0.000 0.000 0.000 0.598 -0.006 24 0 0 0
28MAY26 11.50 C 0.452 0.453 0.444 0.382 -0.004 24 53 68 +53
28MAY26 12.00 C 0.323 0.323 0.317 0.233 -0.003 24 100 205 +100
28MAY26 12.50 C 0.000 0.000 0.000 0.134 -0.002 24 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.074 -0.001 24 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.038 -0.001 24 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.020 0.000 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.010 0.000 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.796 -0.047 26 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.554 -0.085 25 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.318 -0.075 26 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.086 -0.068 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.863 -0.059 26 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.650 -0.038 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.449 -0.032 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.260 -0.033 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.927 -0.018 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.658 -0.007 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.452 0.000 25 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.300 +0.005 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.192 +0.005 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.122 +0.006 26 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.075 +0.005 25 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.047 +0.006 26 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.027 +0.004 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.015 +0.002 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.009 +0.001 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.005 +0.001 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.003 0.000 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 2.818 -0.034 27 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.588 -0.051 27 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.366 -0.027 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.154 0.000 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.950 -0.024 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.759 -0.025 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.581 -0.012 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.416 -0.002 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.122 0.000 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.878 -0.002 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.700 +0.002 28 0 165 0
29SEP26 12.00 C 0.000 0.000 0.000 0.537 +0.003 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.397 -0.008 27 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.299 -0.006 27 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.223 -0.004 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.164 -0.003 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.119 -0.001 27 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.088 -0.001 27 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.064 0.000 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.045 -0.001 27 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.032 0.000 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.023 0.000 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.016 0.000 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.856 -0.018 28 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.639 -0.050 28 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.437 +0.044 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.240 -0.023 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.059 -0.048 28 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.885 -0.035 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.727 +0.022 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.574 +0.006 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.307 +0.026 28 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.079 +0.017 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.885 -0.003 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.741 +0.004 28 0 2,567 0
30DEC26 12.50 C 0.000 0.000 0.000 0.579 -0.014 28 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.467 -0.010 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.375 -0.007 28 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.297 -0.005 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.235 -0.003 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.187 -0.002 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.145 -0.002 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.115 0.000 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.089 -0.001 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.069 0.000 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.054 0.000 28 0 20 0
TOTAL CALL 279 29,975 +226
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 39 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 31 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 23 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 0.004 -0.001 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.043 -0.004 18 0 285 0
26FEB26 11.00 P 0.178 0.200 0.178 0.210 +0.005 18 35 952 -5
26FEB26 11.50 P 0.499 0.499 0.499 0.575 +0.003 20 25 1,118 0
26FEB26 12.00 P 0.000 0.000 0.000 1.030 -0.001 0 0 427 0
26FEB26 12.50 P 0.000 0.000 0.000 1.530 +0.010 0 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 2.030 -0.051 0 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.530 -0.024 0 0 0 -15
26FEB26 14.00 P 0.000 0.000 0.000 3.030 +0.010 0 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.530 -0.001 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 4.030 +0.004 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.530 -0.038 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 5.030 -0.002 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.530 +0.002 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 6.030 +0.005 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.530 -0.001 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 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 0.000 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.006 -0.001 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.014 -0.001 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.028 -0.002 21 0 521 0
30MAR26 10.00 P 0.000 0.000 0.000 0.056 -0.003 21 0 400 0
30MAR26 10.50 P 0.144 0.144 0.144 0.155 -0.010 21 1 376 +1
30MAR26 11.00 P 0.000 0.000 0.000 0.361 -0.002 21 0 903 0
30MAR26 11.50 P 0.000 0.000 0.000 0.670 -0.008 21 0 2,670 0
30MAR26 12.00 P 0.000 0.000 0.000 1.073 +0.005 21 0 210 0
30MAR26 12.50 P 0.000 0.000 0.000 1.535 +0.008 21 0 193 0
30MAR26 13.00 P 0.000 0.000 0.000 2.030 -0.051 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.530 -0.024 0 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 3.030 +0.009 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.530 -0.001 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.030 +0.004 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.530 -0.038 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.030 -0.010 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.530 +0.002 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.030 -0.008 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.530 -0.001 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.014 -0.002 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.026 -0.003 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.047 -0.003 23 0 48 0
29APR26 9.75 P 0.068 0.068 0.068 0.072 -0.006 22 20 72 +20
29APR26 10.00 P 0.000 0.000 0.000 0.114 -0.005 22 0 459 0
29APR26 10.50 P 0.219 0.219 0.219 0.244 -0.007 22 10 557 +10
29APR26 11.00 P 0.000 0.000 0.000 0.453 -0.009 22 0 231 0
29APR26 11.50 P 0.000 0.000 0.000 0.767 -0.003 23 0 164 0
29APR26 12.00 P 0.000 0.000 0.000 1.157 -0.002 24 0 45 0
29APR26 12.50 P 0.000 0.000 0.000 1.564 +0.002 22 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 2.035 -0.051 23 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.530 -0.024 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.030 +0.002 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.530 -0.001 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.030 +0.004 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.530 -0.038 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.030 -0.010 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.013 0.000 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.023 0.000 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.040 +0.001 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.061 0.000 24 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 0.092 +0.001 23 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 0.136 +0.002 23 0 18 0
28MAY26 9.75 P 0.163 0.163 0.163 0.194 +0.002 23 20 42 +20
28MAY26 10.00 P 0.000 0.000 0.000 0.267 +0.003 23 0 178 0
28MAY26 10.50 P 0.000 0.000 0.000 0.463 +0.004 23 0 46 0
28MAY26 11.00 P 0.708 0.708 0.690 0.725 +0.006 23 65 155 +65
28MAY26 11.50 P 0.000 0.000 0.000 1.065 +0.003 23 0 30 0
28MAY26 12.00 P 0.000 0.000 0.000 1.468 -0.035 24 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 1.894 +0.066 24 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.349 +0.007 24 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.820 +0.023 24 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.304 +0.020 24 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.793 -0.022 24 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.285 +0.049 23 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.780 +0.022 24 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.275 +0.030 24 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.037 +0.005 26 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.054 +0.004 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.080 +0.009 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.114 +0.010 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.159 +0.012 25 0 72 0
29JUN26 9.50 P 0.175 0.175 0.175 0.223 +0.022 25 3 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.295 +0.027 26 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.379 +0.031 25 0 115 0
29JUN26 10.50 P 0.000 0.000 0.000 0.592 +0.040 25 0 114 0
29JUN26 11.00 P 0.000 0.000 0.000 0.862 +0.050 25 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 1.188 +0.046 26 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.556 +0.024 25 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.963 +0.079 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.400 +0.044 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.857 -0.002 26 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.327 +0.043 25 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.808 -0.007 26 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.295 +0.027 26 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.785 +0.027 25 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.278 +0.033 26 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.772 +0.050 25 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.267 +0.078 25 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.762 +0.044 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.120 +0.008 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.157 +0.010 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.205 +0.012 27 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.262 +0.015 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.325 +0.017 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.404 +0.020 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.489 +0.024 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.588 +0.028 27 0 91 0
29SEP26 10.50 P 0.000 0.000 0.000 0.795 +0.015 27 0 129 0
29SEP26 11.00 P 1.013 1.013 1.013 1.085 +0.017 27 4 168 +4
29SEP26 11.50 P 0.000 0.000 0.000 1.396 +0.005 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.744 +0.019 27 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.124 +0.013 27 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.531 -0.037 27 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.959 -0.060 27 0 13 0
29SEP26 14.00 P 3.402 3.402 3.402 3.404 -0.065 27 15 73 +15
29SEP26 14.50 P 0.000 0.000 0.000 3.863 -0.074 27 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.334 +0.013 27 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.812 -0.047 27 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.295 -0.026 27 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.783 -0.001 27 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.273 +0.022 27 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.765 +0.034 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.199 +0.011 28 0 10 0
30DEC26 8.50 P 0.000 0.000 0.000 0.248 +0.014 28 0 86 0
30DEC26 8.75 P 0.000 0.000 0.000 0.308 +0.016 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.372 +0.019 28 0 165 0
30DEC26 9.25 P 0.000 0.000 0.000 0.451 +0.022 28 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.532 +0.025 28 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.630 +0.029 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.730 +0.033 28 0 104 0
30DEC26 10.50 P 0.000 0.000 0.000 0.948 0.000 27 0 120 0
30DEC26 11.00 P 0.000 0.000 0.000 1.236 +0.006 28 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.544 +0.019 28 0 138 0
30DEC26 12.00 P 0.000 0.000 0.000 1.880 +0.021 28 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.243 -0.052 28 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.634 -0.064 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.047 -0.077 28 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.476 -0.086 28 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.921 -0.079 28 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.380 -0.048 28 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.846 -0.086 28 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.322 -0.033 28 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.802 -0.017 28 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.287 -0.046 28 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.776 -0.033 28 0 0 0
TOTAL PUT 198 17,805 +115
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$ 12.44
26FEB26 7.25 C 0.00 0.00 0.00 5.20 +1.16 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 4.95 +1.14 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 4.70 +1.17 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.45 +1.16 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.20 +1.14 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.95 +1.20 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.70 +1.18 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.46 +1.19 56 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.21 +1.21 51 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 2.96 +1.20 46 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 2.71 +1.19 42 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 2.46 +1.18 37 0 96 0
26FEB26 10.50 C 0.00 0.00 0.00 1.98 +1.13 41 0 254 0
26FEB26 11.00 C 1.12 1.18 1.12 1.52 +1.01 41 36 378 +5
26FEB26 11.50 C 0.30 1.07 0.30 1.08 +0.81 38 123 258 +3
26FEB26 12.00 C 0.24 0.73 0.24 0.74 +0.60 39 477 152 -204
26FEB26 12.50 C 0.26 0.48 0.24 0.48 +0.42 40 420 660 +267
26FEB26 13.00 C 0.20 0.32 0.17 0.30 +0.28 42 447 409 +305
26FEB26 13.50 C 0.10 0.20 0.10 0.17 +0.16 42 191 112 +100
26FEB26 14.00 C 0.10 0.13 0.09 0.09 +0.08 42 30 31 +21
26FEB26 14.50 C 0.06 0.10 0.06 0.05 +0.04 43 17 32 +17
26FEB26 15.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 16.50 C 0.02 0.02 0.02 0.01 0.00 52 1 1 +1
30MAR26 5.00 C 0.00 0.00 0.00 7.46 +1.14 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.21 +1.20 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.96 +1.19 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.71 +1.19 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.47 +1.19 76 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.22 +1.13 70 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.97 +1.13 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.72 +1.18 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.47 +1.18 50 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.22 +1.15 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.97 +1.11 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.72 +1.10 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 4.47 +1.16 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 4.23 +1.17 45 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 3.98 +1.18 41 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 3.73 +1.19 37 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 3.49 +1.22 41 0 77 0
30MAR26 9.25 C 2.80 3.00 2.80 3.24 +1.17 37 2 3 0
30MAR26 9.50 C 2.80 2.80 2.80 3.00 +1.16 38 4 36 -4
30MAR26 9.75 C 0.00 0.00 0.00 2.77 +1.16 40 0 38 0
30MAR26 10.00 C 2.20 2.50 2.20 2.54 +1.15 40 3 223 0
30MAR26 10.50 C 0.00 0.00 0.00 2.10 +1.09 40 0 534 0
30MAR26 11.00 C 1.55 1.55 1.55 1.69 +0.98 39 6 363 0
30MAR26 11.50 C 1.27 1.27 1.27 1.29 +0.81 37 15 269 -15
30MAR26 12.00 C 0.79 1.00 0.79 0.99 +0.67 38 300 490 +26
30MAR26 12.50 C 0.58 0.72 0.56 0.74 +0.54 38 276 579 -48
30MAR26 13.00 C 0.40 0.58 0.38 0.56 +0.44 40 388 340 +257
30MAR26 13.50 C 0.25 0.25 0.25 0.40 +0.33 40 30 73 +27
30MAR26 14.00 C 0.24 0.30 0.24 0.28 +0.24 40 39 53 +36
30MAR26 14.50 C 0.00 0.00 0.00 0.19 +0.17 40 0 80 0
30MAR26 15.00 C 0.20 0.20 0.20 0.13 +0.12 40 176 192 +176
30MAR26 15.50 C 0.00 0.00 0.00 0.08 +0.07 40 0 0 0
30MAR26 16.00 C 0.10 0.10 0.10 0.05 +0.04 40 34 35 +34
30MAR26 16.50 C 0.10 0.11 0.10 0.04 +0.03 42 2 2 +2
29APR26 7.25 C 0.00 0.00 0.00 5.24 +1.17 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.99 +1.11 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.74 +1.12 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.50 +1.11 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.25 +1.16 37 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.01 +1.18 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.77 +1.18 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.53 +1.17 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.29 +1.12 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.06 +1.09 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.84 +1.17 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.62 +1.12 38 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 2.20 +1.06 38 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 1.82 +0.96 38 0 75 0
29APR26 11.50 C 1.33 1.41 1.33 1.44 +0.80 36 60 415 -15
29APR26 12.00 C 1.06 1.13 1.06 1.15 +0.68 37 55 190 +40
29APR26 12.50 C 0.88 0.88 0.87 0.91 +0.59 37 19 31 +18
29APR26 13.00 C 0.59 0.66 0.54 0.73 +0.51 39 62 38 +29
29APR26 13.50 C 0.48 0.54 0.48 0.57 +0.43 39 40 71 +30
29APR26 14.00 C 0.00 0.00 0.00 0.42 +0.33 39 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.31 +0.25 39 0 16 0
29APR26 15.00 C 0.25 0.25 0.25 0.23 +0.19 39 38 53 +38
29APR26 15.50 C 0.22 0.22 0.22 0.17 +0.14 39 20 40 +20
29APR26 16.00 C 0.21 0.21 0.21 0.12 +0.10 39 1 1 +1
28MAY26 8.25 C 0.00 0.00 0.00 4.28 +1.19 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.04 +1.12 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.80 +1.14 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.57 +1.13 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.34 +1.12 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.12 +1.12 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.90 +1.05 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.69 +1.09 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.29 +1.04 37 0 0 0
28MAY26 11.00 C 1.79 1.79 1.79 1.92 +0.95 37 1 401 0
28MAY26 11.50 C 1.50 1.50 1.50 1.55 +0.80 35 7 700 0
28MAY26 12.00 C 0.00 0.00 0.00 1.27 +0.69 36 850 1,150 +850
28MAY26 12.50 C 0.00 0.00 0.00 1.03 +0.61 36 1,450 1,450 +1,450
28MAY26 13.00 C 0.68 0.75 0.68 0.85 +0.55 37 602 606 +600
28MAY26 13.50 C 0.00 0.00 0.00 0.69 +0.48 38 0 0 0
28MAY26 14.00 C 0.48 0.55 0.48 0.54 +0.39 38 20 20 +20
28MAY26 14.50 C 0.39 0.39 0.39 0.41 +0.31 37 15 15 +15
28MAY26 15.00 C 0.39 0.39 0.39 0.32 +0.25 38 2 2 +2
28MAY26 15.50 C 0.00 0.00 0.00 0.24 +0.19 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 +0.15 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.99 +1.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.74 +1.18 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.50 +1.19 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.25 +1.16 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.00 +1.16 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.75 +1.17 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.51 +1.14 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.26 +1.19 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.01 +1.12 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.77 +1.15 37 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 4.53 +1.14 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.29 +1.20 38 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 4.05 +1.13 38 0 67 0
29JUN26 8.75 C 3.65 3.65 3.65 3.81 +1.15 37 6 6 +6
29JUN26 9.00 C 0.00 0.00 0.00 3.58 +1.14 37 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 3.35 +1.12 37 0 6 0
29JUN26 9.50 C 0.00 0.00 0.00 3.13 +1.13 37 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.92 +1.07 37 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 2.71 +1.09 37 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 2.32 +1.01 37 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.96 +0.93 37 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.63 +0.81 37 0 132 0
29JUN26 12.00 C 0.92 0.92 0.92 1.35 +0.72 37 551 608 +550
29JUN26 12.50 C 0.00 0.00 0.00 1.11 +0.64 37 750 750 +731
29JUN26 13.00 C 0.88 0.88 0.88 0.90 +0.55 37 202 220 +201
29JUN26 13.50 C 0.00 0.00 0.00 0.72 +0.47 37 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 +0.39 37 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 +0.32 37 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.36 +0.26 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 +0.21 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 +0.16 37 0 100 0
29JUN26 16.50 C 0.30 0.31 0.30 0.17 +0.13 37 2 3 +2
29SEP26 6.75 C 0.00 0.00 0.00 5.76 +1.18 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.51 +1.14 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.27 +1.17 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.02 +1.13 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.78 +1.16 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.55 +1.16 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.31 +1.20 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.08 +1.15 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.86 +1.16 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.64 +1.19 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.43 +1.11 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.22 +1.13 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.03 +1.10 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.83 +1.02 37 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 2.48 +1.00 37 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.16 +0.93 37 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.87 +0.85 37 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 1.61 +0.77 37 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 1.38 +0.68 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.18 +0.59 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 +0.53 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 +0.47 37 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.72 +0.41 37 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 +0.37 37 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 +0.32 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 +0.28 37 0 0 0
29SEP26 16.50 C 0.47 0.47 0.47 0.37 +0.24 37 1 1 +1
30DEC26 7.25 C 0.00 0.00 0.00 5.28 +1.18 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.04 +1.15 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.81 +1.19 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.58 +1.19 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.36 +1.23 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.14 +1.21 37 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 3.94 +1.21 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.73 +1.18 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.54 +1.16 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.35 +1.13 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.17 +1.10 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.00 +1.07 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.67 +1.00 37 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.39 +0.96 37 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 +0.89 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.87 +0.82 37 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 +0.77 37 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.46 +0.70 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.29 +0.63 37 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.13 +0.55 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 +0.51 37 0 15 0
30DEC26 15.00 C 0.79 0.79 0.79 0.87 +0.46 37 2 28 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 +0.42 37 0 0 0
30DEC26 16.00 C 0.55 0.58 0.51 0.67 +0.38 37 69 70 +69
TOTAL CALL 7,842 14,153 +5,664
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 206 0
26FEB26 9.00 P 0.01 0.01 0.01 0.01 0.00 62 1 186 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
26FEB26 9.50 P 0.01 0.01 0.01 0.01 0.00 53 2 304 +2
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 295 0
26FEB26 10.00 P 0.02 0.02 0.02 0.01 -0.03 44 1 296 -1
26FEB26 10.50 P 0.03 0.03 0.02 0.03 -0.07 44 62 410 -30
26FEB26 11.00 P 0.10 0.10 0.07 0.07 -0.18 42 163 670 -74
26FEB26 11.50 P 0.20 0.20 0.14 0.15 -0.37 41 62 312 +35
26FEB26 12.00 P 0.42 0.42 0.31 0.30 -0.59 41 136 63 +33
26FEB26 12.50 P 0.57 0.60 0.52 0.55 -0.76 43 41 41 +41
26FEB26 13.00 P 0.00 0.00 0.00 0.86 -0.95 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.20 -1.12 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.63 -1.13 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.09 -1.26 42 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.57 -1.18 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.06 -1.19 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.56 -1.19 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.06 -1.19 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30MAR26 7.50 P 0.01 0.01 0.01 0.01 0.00 59 1 131 +1
30MAR26 7.75 P 0.01 0.01 0.01 0.01 0.00 56 3 21 +3
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 93 0
30MAR26 8.25 P 0.02 0.02 0.02 0.01 0.00 49 1 102 +1
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.02 41 0 405 0
30MAR26 9.50 P 0.04 0.05 0.04 0.03 -0.03 41 12 382 +10
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.04 40 0 132 0
30MAR26 10.00 P 0.09 0.09 0.07 0.06 -0.07 40 65 634 +19
30MAR26 10.50 P 0.12 0.15 0.11 0.12 -0.13 40 189 292 +79
30MAR26 11.00 P 0.23 0.23 0.20 0.20 -0.23 39 75 66 +5
30MAR26 11.50 P 0.39 0.42 0.35 0.33 -0.38 39 19 42 +12
30MAR26 12.00 P 0.65 0.65 0.58 0.52 -0.53 39 55 74 +12
30MAR26 12.50 P 0.86 0.86 0.86 0.79 -0.65 41 15 30 +15
30MAR26 13.00 P 1.21 1.21 1.21 1.10 -0.78 41 15 19 +15
30MAR26 13.50 P 0.00 0.00 0.00 1.40 -0.94 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.78 -1.03 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.20 -1.15 40 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.64 -1.18 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.10 -1.15 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.58 -1.18 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.06 -1.29 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 -0.05 38 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 -0.05 40 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 -0.07 39 0 49 0
29APR26 10.00 P 0.00 0.00 0.00 0.11 -0.10 38 0 1,260 0
29APR26 10.50 P 0.19 0.19 0.19 0.19 -0.16 38 30 20 -30
29APR26 11.00 P 0.48 0.48 0.47 0.30 -0.25 37 4 51 -4
29APR26 11.50 P 0.53 0.53 0.53 0.46 -0.37 38 9 127 -9
29APR26 12.00 P 0.68 0.69 0.68 0.66 -0.51 38 2 117 +2
29APR26 12.50 P 1.00 1.00 0.96 0.94 -0.60 39 30 30 +30
29APR26 13.00 P 1.34 1.34 1.34 1.24 -0.71 40 15 15 +15
29APR26 13.50 P 0.00 0.00 0.00 1.53 -0.87 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.90 -0.95 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.29 -1.06 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.71 -1.11 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.15 -1.13 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.61 -1.17 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.06 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.10 -0.07 37 0 1 0
28MAY26 9.75 P 0.00 0.00 0.00 0.13 -0.08 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.17 -0.10 38 0 2 0
28MAY26 10.50 P 0.00 0.00 0.00 0.25 -0.18 36 0 0 0
28MAY26 11.00 P 0.40 0.40 0.40 0.38 -0.26 37 50 450 0
28MAY26 11.50 P 0.00 0.00 0.00 0.55 -0.37 37 0 700 0
28MAY26 12.00 P 0.83 0.83 0.82 0.77 -0.48 37 714 980 +680
28MAY26 12.50 P 1.24 1.24 1.24 1.04 -0.58 38 1,263 1,250 +1,250
28MAY26 13.00 P 0.00 0.00 0.00 1.34 -0.67 38 600 600 +600
28MAY26 13.50 P 0.00 0.00 0.00 1.62 -0.82 37 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.98 -0.92 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.36 -1.02 37 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.77 -1.10 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.20 -1.16 37 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.65 -1.18 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.02 36 0 123 0
29JUN26 8.00 P 0.07 0.07 0.07 0.03 -0.03 36 7 50 -2
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.03 38 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.05 36 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.05 37 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.07 37 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 -0.09 37 0 99 0
29JUN26 9.50 P 0.22 0.22 0.22 0.18 -0.12 37 2,157 1,998 -7
29JUN26 9.75 P 0.00 0.00 0.00 0.23 -0.14 37 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 -0.17 37 0 4 0
29JUN26 10.50 P 0.39 0.39 0.39 0.42 -0.23 37 16 31 +16
29JUN26 11.00 P 0.59 0.64 0.59 0.59 -0.31 37 12 34 0
29JUN26 11.50 P 0.80 0.81 0.76 0.79 -0.41 37 35 35 +35
29JUN26 12.00 P 1.07 1.08 1.07 1.03 -0.54 37 1,620 1,621 +1,615
29JUN26 12.50 P 1.37 1.37 1.30 1.31 -0.64 37 848 848 +848
29JUN26 13.00 P 0.00 0.00 0.00 1.62 -0.74 37 200 204 +200
29JUN26 13.50 P 0.00 0.00 0.00 1.95 -0.84 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.31 -0.92 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.70 -1.00 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.11 -1.04 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.53 -1.11 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.97 -1.13 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.42 -1.18 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.02 36 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.02 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 -0.04 37 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 -0.04 37 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.06 37 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 -0.07 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 -0.09 37 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 -0.11 37 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 -0.12 37 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 -0.15 37 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 -0.17 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.21 37 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 -0.27 37 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.84 -0.37 37 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 -0.44 37 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.31 -0.53 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.59 -0.60 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.89 -0.68 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.22 -0.76 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.57 -0.83 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.93 -0.91 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.32 -0.97 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.73 -1.03 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.15 -1.08 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.57 -1.14 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 -0.04 37 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 -0.04 37 0 8 0
30DEC26 7.75 P 0.16 0.16 0.16 0.15 -0.05 37 50 83 +50
30DEC26 8.00 P 0.00 0.00 0.00 0.18 -0.06 37 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 -0.08 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.09 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 -0.10 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 -0.13 37 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 -0.15 37 0 1 0
30DEC26 9.50 P 0.50 0.50 0.50 0.50 -0.17 37 20 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 -0.20 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 -0.22 37 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 0.83 -0.28 37 0 20 0
30DEC26 11.00 P 1.08 1.08 1.08 1.04 -0.34 37 5 30 +5
30DEC26 11.50 P 0.00 0.00 0.00 1.27 -0.40 37 0 0 0
30DEC26 12.00 P 1.53 1.53 1.53 1.52 -0.48 37 7 7 +7
30DEC26 12.50 P 0.00 0.00 0.00 1.81 -0.53 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.10 -0.62 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.43 -0.68 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.77 -0.75 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.13 -0.82 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.50 -0.88 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.90 -0.94 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.30 -1.00 37 0 0 0
TOTAL PUT 8,612 17,993 +5,479
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$ 15.80
26FEB26 10.50 C 0.00 0.00 0.00 5.32 -0.23 62 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.82 -0.23 52 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.32 -0.23 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.82 -0.23 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.32 -0.23 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.83 -0.23 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.34 -0.23 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.87 -0.22 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.43 -0.21 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.04 -0.19 35 0 202 0
26FEB26 15.50 C 0.68 0.68 0.55 0.72 -0.15 35 16 17 +15
26FEB26 16.00 C 0.41 0.45 0.41 0.45 -0.13 34 10 64 +10
26FEB26 16.50 C 0.33 0.33 0.20 0.28 -0.11 34 16 138 +11
26FEB26 17.00 C 0.00 0.00 0.00 0.16 -0.07 35 0 265 0
26FEB26 17.50 C 0.08 0.08 0.08 0.09 -0.04 35 15 465 +11
26FEB26 18.00 C 0.07 0.07 0.07 0.05 -0.02 36 2 426 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 91 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 141 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 290 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 245 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 114 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.08 -0.23 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.83 -0.23 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.58 -0.24 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.34 -0.23 63 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.09 -0.23 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.84 -0.23 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.59 -0.23 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.34 -0.23 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.09 -0.23 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.84 -0.24 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.35 -0.23 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.86 -0.23 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.38 -0.23 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.91 -0.23 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.45 -0.23 45 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.02 -0.22 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.61 -0.22 46 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.23 -0.21 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.88 -0.21 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.57 -0.19 46 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.29 -0.18 45 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.05 -0.19 45 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 0.88 -0.14 47 0 3,091 0
30MAR26 17.00 C 0.00 0.00 0.00 0.70 -0.13 47 0 82 0
30MAR26 17.50 C 0.00 0.00 0.00 0.55 -0.12 46 0 2,584 0
30MAR26 18.00 C 0.50 0.52 0.50 0.43 -0.10 46 17 2,293 0
30MAR26 18.50 C 0.41 0.41 0.41 0.33 -0.09 46 15 120 0
30MAR26 19.00 C 0.33 0.36 0.31 0.25 -0.08 46 45 57 +22
30MAR26 19.50 C 0.25 0.25 0.25 0.19 -0.06 46 20 66 +20
30MAR26 20.00 C 0.20 0.20 0.20 0.15 -0.05 46 20 189 0
30MAR26 21.00 C 0.20 0.20 0.20 0.08 -0.04 46 5 40 +5
30MAR26 22.00 C 0.16 0.16 0.12 0.05 -0.02 47 20 60 +20
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 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 56 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.46 -0.23 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.02 -0.22 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.59 -0.22 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.18 -0.21 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.80 -0.21 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.45 -0.20 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.13 -0.18 45 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.81 -0.19 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.56 -0.17 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.34 -0.16 45 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.16 -0.14 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.97 -0.13 46 0 101 0
29APR26 17.50 C 0.00 0.00 0.00 0.81 -0.11 46 0 362 0
29APR26 18.00 C 0.00 0.00 0.00 0.67 -0.10 46 0 294 0
29APR26 18.50 C 0.00 0.00 0.00 0.55 -0.09 46 0 61 0
29APR26 19.00 C 0.00 0.00 0.00 0.45 -0.08 45 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.36 -0.08 45 0 109 0
29APR26 20.00 C 0.00 0.00 0.00 0.29 -0.06 45 0 104 0
29APR26 21.00 C 0.00 0.00 0.00 0.19 -0.04 45 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.53 -0.22 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.10 -0.22 43 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.68 -0.22 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.29 -0.21 43 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.92 -0.21 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.58 -0.20 43 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.27 -0.19 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.98 -0.18 43 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.72 -0.17 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.49 -0.15 43 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.28 -0.14 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.13 -0.10 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.96 -0.13 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.81 -0.12 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.69 -0.10 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.58 -0.09 43 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.47 -0.10 43 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.39 -0.07 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.27 -0.06 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.51 -0.23 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.06 -0.23 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.63 -0.22 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.21 -0.22 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.82 -0.21 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.45 -0.21 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.10 -0.20 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.77 -0.20 43 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.47 -0.18 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.19 -0.18 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.93 -0.17 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.70 -0.16 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.50 -0.15 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.31 -0.14 43 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.14 -0.13 43 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.99 -0.12 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.86 -0.11 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.74 -0.11 43 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.64 -0.09 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.55 -0.09 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.41 -0.07 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.30 -0.05 43 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
29JUN26 25.00 C 0.30 0.30 0.30 0.11 -0.03 43 6 6 +6
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.73 -0.22 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.31 -0.23 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.92 -0.22 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.54 -0.22 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.19 -0.21 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.85 -0.21 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.53 -0.20 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.23 -0.20 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.95 -0.19 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.69 -0.19 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.45 -0.18 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.23 -0.17 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.02 -0.16 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.83 -0.16 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.66 -0.14 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.50 -0.14 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.35 -0.13 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.22 -0.12 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.10 -0.12 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.99 -0.11 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.80 -0.10 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.64 -0.09 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.52 -0.07 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.42 -0.06 43 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 0.33 -0.06 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.27 -0.04 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.95 -0.22 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.57 -0.22 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.20 -0.22 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.85 -0.22 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.52 -0.21 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.20 -0.21 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.90 -0.21 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.62 -0.20 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.36 -0.19 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.11 -0.19 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.87 -0.19 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.66 -0.18 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.45 -0.18 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.26 -0.17 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.09 -0.16 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.93 -0.15 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.77 -0.15 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.63 -0.15 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.50 -0.14 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.38 -0.13 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.17 -0.12 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.99 -0.11 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.84 -0.09 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.71 -0.08 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.60 -0.07 43 0 0 0
TOTAL CALL 207 13,377 +120
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 36 0 89 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 31 0
26FEB26 14.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 19 0
26FEB26 15.00 P 0.30 0.30 0.20 0.20 +0.03 33 17 142 +17
26FEB26 15.50 P 0.52 0.52 0.41 0.38 +0.06 34 8 165 +1
26FEB26 16.00 P 0.75 0.75 0.75 0.64 +0.10 35 12 323 +12
26FEB26 16.50 P 0.00 0.00 0.00 0.95 +0.13 34 0 606 0
26FEB26 17.00 P 0.00 0.00 0.00 1.33 +0.16 34 0 496 0
26FEB26 17.50 P 0.00 0.00 0.00 1.76 +0.19 34 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 2.22 +0.20 34 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 2.71 +0.22 36 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 3.20 +0.23 0 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 3.70 +0.23 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.20 +0.23 0 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 5.20 +0.23 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.20 +0.23 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.20 +0.23 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.20 +0.23 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.20 +0.23 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 47 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 0.00 46 0 2 0
30MAR26 12.50 P 0.11 0.11 0.11 0.11 +0.01 46 10 262 +10
30MAR26 13.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 140 0
30MAR26 13.50 P 0.24 0.24 0.24 0.25 +0.01 45 40 142 +40
30MAR26 14.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 125 0
30MAR26 14.50 P 0.00 0.00 0.00 0.51 +0.03 45 0 57 0
30MAR26 15.00 P 0.76 0.76 0.76 0.69 +0.04 45 15 3,149 +15
30MAR26 15.50 P 0.00 0.00 0.00 0.92 +0.07 45 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 1.20 +0.10 46 0 261 0
30MAR26 16.50 P 0.00 0.00 0.00 1.52 +0.13 47 0 518 0
30MAR26 17.00 P 0.00 0.00 0.00 1.81 +0.08 45 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 2.17 +0.11 46 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.56 +0.14 46 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.96 +0.15 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.39 +0.16 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.83 +0.17 46 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.29 +0.19 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.23 +0.20 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.21 +0.22 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.20 +0.23 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.20 +0.23 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.20 +0.23 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.20 +0.23 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.20 +0.23 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.20 +0.23 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.20 +0.23 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.20 +0.23 0 0 0 -8
30MAR26 31.00 P 0.00 0.00 0.00 15.20 +0.23 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29APR26 13.00 P 0.30 0.30 0.30 0.29 +0.02 44 15 15 +15
29APR26 13.50 P 0.00 0.00 0.00 0.41 +0.03 45 0 2 0
29APR26 14.00 P 0.00 0.00 0.00 0.55 +0.04 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.71 +0.04 44 0 10 0
29APR26 15.00 P 1.00 1.00 1.00 0.91 +0.05 44 3 27 +3
29APR26 15.50 P 1.11 1.16 1.11 1.16 +0.09 45 3 69 +3
29APR26 16.00 P 0.00 0.00 0.00 1.43 +0.10 45 0 12 0
29APR26 16.50 P 0.00 0.00 0.00 1.75 +0.12 46 0 40 0
29APR26 17.00 P 0.00 0.00 0.00 2.05 +0.11 45 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 2.39 +0.13 45 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.75 +0.13 45 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 3.14 +0.14 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.55 +0.16 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.97 +0.17 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.40 +0.18 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.31 +0.20 45 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 6.25 +0.21 45 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 7.22 +0.22 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.20 +0.22 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.20 +0.23 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.50 +0.03 42 0 12 0
28MAY26 14.00 P 0.00 0.00 0.00 0.65 +0.04 42 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.82 +0.04 42 0 0 0
28MAY26 15.00 P 1.10 1.10 1.10 1.04 +0.06 42 1 13 0
28MAY26 15.50 P 0.00 0.00 0.00 1.29 +0.08 43 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 1.57 +0.09 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.85 +0.09 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.17 +0.11 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.50 +0.11 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.86 +0.12 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.24 +0.14 43 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.63 +0.14 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.05 +0.16 43 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.47 +0.16 43 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.35 +0.17 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.28 +0.20 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.23 +0.21 42 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 0.00 42 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.51 +0.03 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.65 +0.03 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.82 +0.03 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.02 +0.05 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.23 +0.05 43 0 0 0
29JUN26 15.50 P 1.44 1.44 1.44 1.48 +0.06 43 2 2 +2
29JUN26 16.00 P 0.00 0.00 0.00 1.74 +0.07 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.03 +0.08 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.34 +0.09 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.67 +0.10 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.03 +0.12 43 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.39 +0.12 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.78 +0.14 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.17 +0.13 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.59 +0.16 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.45 +0.17 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.35 +0.18 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.28 +0.20 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.24 +0.21 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.21 +0.22 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.20 +0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.20 +0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.20 +0.23 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.20 +0.23 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.20 +0.23 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.20 +0.23 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.01 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 +0.02 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.82 +0.03 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.00 +0.03 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.19 +0.04 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.40 +0.03 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.64 +0.05 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.89 +0.05 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.16 +0.06 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.46 +0.07 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.76 +0.08 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.09 +0.09 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.42 +0.09 43 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.77 +0.10 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.14 +0.11 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.51 +0.11 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.91 +0.13 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.72 +0.14 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.57 +0.15 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.46 +0.17 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.36 +0.17 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.30 +0.19 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.25 +0.20 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.22 +0.21 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.20 +0.22 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.20 +0.23 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.02 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.76 +0.01 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 +0.02 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 +0.02 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 +0.03 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.49 +0.03 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.71 +0.03 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.96 +0.04 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.22 +0.04 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.50 +0.06 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.79 +0.06 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.09 +0.06 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.41 +0.08 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.75 +0.08 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.08 +0.08 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.45 +0.10 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.82 +0.10 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.19 +0.10 43 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 +0.12 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.79 +0.12 43 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.65 +0.14 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.53 +0.16 43 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.43 +0.17 43 0 0 0
TOTAL PUT 126 8,304 +110
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$ 215.60
26FEB26 142.50 C 0.00 0.00 0.00 73.37 -1.63 62 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 70.89 -1.63 62 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 68.41 -1.64 62 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 65.93 -1.65 61 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 63.47 -1.66 62 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 61.01 -1.68 62 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 58.57 -1.69 62 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 56.14 -1.70 62 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 53.73 -1.72 62 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 51.34 -0.88 62 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 48.97 -0.89 62 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 46.63 -0.60 62 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 44.32 -1.80 62 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 42.05 -1.82 62 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 39.81 -1.85 62 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 37.62 -1.87 62 0 22 0
26FEB26 182.50 C 0.00 0.00 0.00 35.48 -0.77 62 0 18 0
26FEB26 185.00 C 33.20 33.20 33.20 33.40 -1.14 62 3 109 -3
26FEB26 187.50 C 0.00 0.00 0.00 31.37 -1.92 62 0 35 0
26FEB26 190.00 C 0.00 0.00 0.00 29.40 -1.43 62 0 51 0
26FEB26 192.50 C 0.00 0.00 0.00 27.49 -1.06 62 0 19 0
26FEB26 195.00 C 0.00 0.00 0.00 25.65 -2.78 62 0 20 0
26FEB26 197.50 C 0.00 0.00 0.00 23.88 -1.18 62 0 1 0
26FEB26 200.00 C 20.00 20.00 20.00 22.19 -1.22 62 1 71 -1
26FEB26 205.00 C 23.00 23.00 23.00 19.02 -1.29 62 2 38 -2
26FEB26 210.00 C 17.50 17.50 17.50 15.69 -1.81 60 5 56 -5
26FEB26 215.00 C 14.56 14.56 13.46 13.20 -1.75 60 17 66 +1
26FEB26 220.00 C 15.00 15.20 10.50 11.17 -1.51 61 32 109 -5
26FEB26 225.00 C 16.83 16.83 10.34 9.22 -1.93 61 35 121 +7
26FEB26 230.00 C 9.70 9.70 7.35 7.83 -1.16 62 27 120 0
26FEB26 235.00 C 10.31 10.31 6.09 6.42 -1.26 63 9 45 -6
26FEB26 240.00 C 7.02 7.15 5.00 5.20 -1.29 63 45 143 +12
26FEB26 245.00 C 6.38 6.38 6.38 4.16 -1.15 63 6 155 -6
26FEB26 250.00 C 6.10 6.10 3.51 3.30 -1.02 62 48 246 +20
26FEB26 255.00 C 4.50 5.00 3.21 2.60 -0.89 62 39 135 -8
26FEB26 260.00 C 2.70 2.70 2.70 2.03 -0.78 62 5 319 +5
26FEB26 265.00 C 0.00 0.00 0.00 1.58 -0.66 62 0 24 0
26FEB26 270.00 C 2.94 2.94 2.94 1.22 -0.56 62 1 258 +1
26FEB26 275.00 C 0.00 0.00 0.00 0.93 -0.48 62 0 2 0
26FEB26 280.00 C 1.70 1.70 1.70 0.69 -0.42 62 1 42 -1
26FEB26 285.00 C 0.00 0.00 0.00 0.52 -0.35 62 0 35 0
26FEB26 290.00 C 0.95 0.95 0.95 0.40 -0.27 62 4 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.29 -0.22 62 0 47 0
26FEB26 300.00 C 0.61 0.61 0.61 0.22 -0.17 62 1 22 0
30MAR26 142.50 C 0.00 0.00 0.00 74.22 -1.72 59 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 71.85 -1.73 59 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 69.50 -1.74 59 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 67.17 -1.76 59 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 64.86 -1.77 59 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 62.58 -1.79 59 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 60.32 -0.83 59 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 58.10 -1.83 59 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 55.91 -1.84 59 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 53.76 -1.85 59 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 51.64 -1.87 59 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 49.56 -1.89 59 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 47.52 -0.42 59 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 45.52 -0.50 59 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 43.57 -0.56 59 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 41.67 -1.93 59 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 39.81 -0.69 59 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 38.00 -0.79 59 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 36.24 -0.81 59 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 34.53 -1.96 59 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 32.88 -0.90 59 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 31.27 -1.95 59 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 29.72 -1.94 59 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 28.22 -1.03 59 0 17 0
30MAR26 205.00 C 0.00 0.00 0.00 25.38 -1.09 59 0 15 0
30MAR26 210.00 C 24.00 24.00 24.00 22.06 -1.82 57 1 75 0
30MAR26 215.00 C 22.94 22.94 22.94 19.93 -1.59 58 15 30 +15
30MAR26 220.00 C 18.24 18.65 18.24 17.77 -1.86 58 18 10 +10
30MAR26 225.00 C 0.00 0.00 0.00 16.12 -1.13 59 0 4 0
30MAR26 230.00 C 17.39 17.39 14.20 14.65 -1.30 60 14 26 -1
30MAR26 235.00 C 13.29 13.60 12.31 12.93 -1.44 60 24 18 -21
30MAR26 240.00 C 14.16 14.16 14.16 11.38 -1.39 60 4 344 +4
30MAR26 245.00 C 0.00 0.00 0.00 9.99 -1.47 60 0 315 0
30MAR26 250.00 C 9.00 9.00 9.00 8.75 -1.38 60 2 38 -2
30MAR26 255.00 C 0.00 0.00 0.00 7.64 -1.30 60 0 28 0
30MAR26 260.00 C 9.20 9.20 9.20 6.66 -1.21 60 1 27 +1
30MAR26 265.00 C 0.00 0.00 0.00 5.79 -1.12 60 0 1 0
30MAR26 270.00 C 0.00 0.00 0.00 5.03 -1.04 60 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 4.35 -0.96 60 0 24 0
30MAR26 280.00 C 0.00 0.00 0.00 3.76 -0.88 60 0 21 0
30MAR26 285.00 C 0.00 0.00 0.00 3.24 -0.81 59 0 5 0
30MAR26 290.00 C 0.00 0.00 0.00 2.79 -0.74 59 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 2.33 -0.74 59 0 23 0
30MAR26 300.00 C 0.00 0.00 0.00 2.00 -0.67 59 0 119 0
29APR26 142.50 C 0.00 0.00 0.00 75.32 -1.66 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 73.05 -1.67 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 70.80 -1.68 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 68.58 -1.68 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 66.40 -1.68 57 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 64.24 -1.68 57 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 62.11 -1.69 57 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 60.02 -1.69 57 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 57.97 -1.69 57 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 55.95 -1.69 57 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 53.96 -0.66 57 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 52.02 -0.62 57 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 50.12 -0.25 57 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 48.26 -1.68 57 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 46.44 -0.53 57 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 44.66 -0.51 57 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 42.92 -1.66 57 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 41.23 -1.65 57 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 39.59 -0.40 57 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 37.99 -1.63 57 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 36.43 -1.62 57 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 34.92 -0.50 57 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 33.45 -1.59 57 0 0 0
29APR26 200.00 C 32.60 32.60 32.60 32.03 -0.56 57 7 232 -7
29APR26 205.00 C 0.00 0.00 0.00 29.31 -0.62 57 0 438 0
29APR26 210.00 C 26.88 26.88 26.88 26.78 -0.69 57 15 199 -15
29APR26 215.00 C 28.50 28.50 28.44 24.41 -0.79 57 30 48 +30
29APR26 220.00 C 26.25 26.25 26.25 22.22 -1.11 57 15 19 +7
29APR26 225.00 C 24.10 24.10 21.29 19.94 -1.36 56 31 273 +23
29APR26 230.00 C 0.00 0.00 0.00 18.23 -1.38 56 0 537 0
29APR26 235.00 C 20.38 20.38 20.38 16.67 -1.30 57 15 290 +15
29APR26 240.00 C 0.00 0.00 0.00 15.24 -1.24 57 0 173 0
29APR26 245.00 C 14.00 14.00 14.00 13.92 -1.18 58 1 426 +1
29APR26 250.00 C 0.00 0.00 0.00 12.54 -1.13 58 0 304 0
29APR26 255.00 C 0.00 0.00 0.00 10.96 -1.39 57 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 9.85 -1.30 57 0 26 0
29APR26 265.00 C 0.00 0.00 0.00 8.84 -1.22 57 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 7.93 -1.13 57 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 7.10 -1.05 57 0 22 0
29APR26 280.00 C 0.00 0.00 0.00 6.35 -0.76 57 0 21 0
29APR26 285.00 C 0.00 0.00 0.00 5.68 -0.71 57 0 15 0
29APR26 290.00 C 7.00 7.00 7.00 5.07 -0.66 57 2 15 0
29APR26 295.00 C 0.00 0.00 0.00 4.52 -0.62 57 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 4.03 -0.57 57 0 30 0
28MAY26 177.50 C 0.00 0.00 0.00 48.87 -1.50 55 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 47.18 -1.48 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 45.53 -1.46 55 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 43.91 -1.46 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 42.34 -1.44 55 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 40.80 -1.43 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 39.31 -1.41 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 37.86 -1.39 55 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 36.44 -1.38 55 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 35.07 -1.35 55 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 32.44 -1.32 55 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 29.97 -0.34 55 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 27.65 -0.37 55 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 25.48 -0.43 55 0 0 0
28MAY26 225.00 C 26.33 26.33 26.33 23.45 -0.56 55 15 15 +15
28MAY26 230.00 C 0.00 0.00 0.00 21.55 -0.66 55 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 19.68 -1.15 55 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 18.18 -1.12 55 0 15 0
28MAY26 245.00 C 0.00 0.00 0.00 16.80 -1.09 56 0 20 0
28MAY26 250.00 C 0.00 0.00 0.00 15.63 -0.97 56 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 13.93 -1.32 55 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 12.73 -0.83 55 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 11.62 -0.79 55 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 10.60 -0.75 55 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 9.67 -0.70 55 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 8.81 -0.66 55 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 8.02 -0.63 55 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 7.30 -0.59 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 77.77 -1.73 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 75.66 -1.75 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 73.59 -1.75 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 71.55 -1.75 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 69.53 -1.76 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 67.55 -1.76 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 65.61 -1.76 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 63.69 -1.77 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 61.82 -1.76 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 59.97 -1.77 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 58.16 -1.77 54 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 56.39 -1.77 54 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 54.65 -1.77 54 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 52.96 -1.76 54 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 51.29 -1.77 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 49.67 -1.76 54 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 48.08 -1.75 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 46.52 -1.75 54 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 45.01 -1.74 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 43.53 -1.74 54 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 42.09 -1.73 54 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 40.69 -1.71 54 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 39.32 -1.70 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 37.98 -1.70 54 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 35.43 -1.67 54 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 33.01 -1.64 54 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 30.73 -0.64 54 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 28.58 -0.67 54 0 105 0
29JUN26 225.00 C 29.54 29.54 29.54 26.56 -0.70 54 15 30 0
29JUN26 230.00 C 27.63 27.63 27.63 24.08 -1.31 53 15 15 +15
29JUN26 235.00 C 25.85 25.85 25.85 22.49 -1.83 53 15 100 0
29JUN26 240.00 C 0.00 0.00 0.00 21.00 -1.79 54 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 19.62 -1.74 54 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 18.32 -1.71 54 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 16.84 -1.37 54 0 68 0
29JUN26 260.00 C 19.00 19.00 19.00 15.58 -0.88 54 1 5 -1
29JUN26 265.00 C 0.00 0.00 0.00 14.40 -1.20 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 13.30 -1.19 54 0 2 0
29JUN26 275.00 C 0.00 0.00 0.00 12.28 -1.12 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 11.34 -1.07 54 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 10.46 -1.03 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 9.65 -0.98 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 8.90 -0.93 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 8.20 -0.89 54 0 22 0
29SEP26 142.50 C 0.00 0.00 0.00 81.49 -1.78 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 79.56 -1.79 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 77.66 -1.79 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 75.80 -1.79 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 73.96 -1.80 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 72.15 -1.81 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 70.38 -1.80 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 68.64 -1.80 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 66.92 -1.81 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 65.24 -1.81 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 63.59 -1.81 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 61.97 -1.81 52 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 60.39 -1.80 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 58.83 -1.81 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 57.31 -1.80 52 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 55.81 -1.80 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 54.35 -1.80 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 52.92 -1.79 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 51.52 -1.79 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 50.15 -1.78 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 48.81 -1.78 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 47.50 -1.77 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 46.22 -1.76 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 44.97 -1.75 52 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 42.56 -1.73 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 40.25 -1.72 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 38.06 -0.50 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 35.98 -0.60 52 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 33.99 -0.57 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 32.11 -1.09 52 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 30.32 -0.64 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 28.62 -0.98 52 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 27.01 -0.95 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 25.49 -1.36 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 24.04 -1.61 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 22.67 -1.41 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 21.38 -1.55 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 20.16 -1.69 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 19.00 -1.83 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 17.91 -1.87 52 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 16.88 -1.80 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 15.91 -1.73 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 14.99 -1.67 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 14.13 -1.60 52 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 85.49 -0.74 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 83.71 -0.70 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 81.96 -0.66 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 80.23 -0.62 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 78.54 -0.58 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 76.87 -0.54 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 75.23 -0.50 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 73.62 -0.46 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 72.03 -0.43 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 70.48 -0.39 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 68.95 -0.36 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 67.45 -0.32 52 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 65.98 -0.28 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 64.54 -0.24 52 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 63.12 -0.21 52 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 61.73 -0.18 52 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 60.37 -0.14 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 59.03 -0.11 52 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 57.72 -0.07 52 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 56.43 -0.05 52 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 55.17 -0.02 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 53.94 +0.02 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 52.73 +0.04 52 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 51.55 +0.08 52 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 49.25 +0.13 52 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 47.05 +0.18 52 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 44.94 +1.22 52 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 42.92 +1.32 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 40.98 +0.98 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 39.13 +1.05 52 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 37.36 +0.72 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 35.67 +1.03 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 34.05 +0.83 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 32.50 +0.37 52 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 31.02 +0.25 52 0 0 0
30DEC26 260.00 C 29.08 29.08 29.08 29.61 +0.53 52 1 1 +1
30DEC26 265.00 C 0.00 0.00 0.00 28.26 +0.55 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 26.97 +0.57 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 25.75 +0.59 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 24.57 +0.60 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 23.45 +0.61 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 22.38 +0.61 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 21.37 +0.63 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 20.39 +0.63 52 0 0 0
TOTAL CALL 538 8,806 +99
26FEB26 142.50 P 0.00 0.00 0.00 0.03 -0.01 63 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.04 -0.02 62 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.05 -0.03 61 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.08 -0.03 62 0 35 0
26FEB26 152.50 P 0.00 0.00 0.00 0.11 -0.04 62 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.15 -0.06 62 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.20 -0.07 62 0 19 0
26FEB26 160.00 P 0.00 0.00 0.00 0.26 -0.10 62 0 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.35 -0.10 62 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.45 -0.13 62 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.58 -0.14 62 0 37 0
26FEB26 170.00 P 0.93 1.11 0.93 0.76 -0.17 62 56 173 +1
26FEB26 172.50 P 0.00 0.00 0.00 0.95 -0.18 62 0 172 0
26FEB26 175.00 P 0.00 0.00 0.00 1.18 -0.22 62 0 31 0
26FEB26 177.50 P 0.00 0.00 0.00 1.46 -0.23 62 0 31 0
26FEB26 180.00 P 1.90 2.05 1.90 1.76 -0.28 62 5 199 +5
26FEB26 182.50 P 0.00 0.00 0.00 2.15 -0.28 62 0 38 0
26FEB26 185.00 P 2.83 2.83 2.40 2.54 -0.31 62 5 131 -3
26FEB26 187.50 P 0.00 0.00 0.00 3.05 -0.32 62 0 85 0
26FEB26 190.00 P 3.40 3.80 3.40 3.57 -0.33 63 3 224 +1
26FEB26 192.50 P 3.72 4.18 3.72 4.20 -0.34 63 44 65 +26
26FEB26 195.00 P 0.00 0.00 0.00 4.88 -0.35 63 0 65 0
26FEB26 197.50 P 6.11 6.11 6.11 5.62 -0.33 63 1 114 0
26FEB26 200.00 P 5.62 6.80 5.60 6.47 -0.06 63 15 193 -9
26FEB26 205.00 P 9.00 9.00 7.50 8.35 -0.14 63 14 64 +6
26FEB26 210.00 P 8.00 10.89 8.00 10.35 -0.24 62 7 147 0
26FEB26 215.00 P 14.40 14.40 12.38 13.03 +0.11 64 26 101 0
26FEB26 220.00 P 0.00 0.00 0.00 15.89 -0.12 64 0 56 0
26FEB26 225.00 P 16.89 18.50 16.89 19.02 +0.16 64 27 84 +10
26FEB26 230.00 P 20.92 21.04 20.92 21.74 -0.56 62 12 35 +12
26FEB26 235.00 P 0.00 0.00 0.00 25.31 -0.54 62 0 3 0
26FEB26 240.00 P 0.00 0.00 0.00 29.12 -0.45 62 0 16 0
26FEB26 245.00 P 0.00 0.00 0.00 33.09 -0.50 62 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 37.26 -0.10 62 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 41.61 -0.44 62 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 46.04 +0.14 62 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 50.62 +1.00 62 0 31 0
26FEB26 270.00 P 0.00 0.00 0.00 55.29 -0.54 62 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 60.01 +1.17 62 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 64.83 +1.26 62 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 69.67 +1.32 62 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 74.57 +1.40 62 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 79.49 +1.44 62 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 84.44 +1.49 62 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.52 -0.11 59 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 0.65 -0.11 59 0 3 0
30MAR26 147.50 P 0.00 0.00 0.00 0.78 -0.12 59 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.93 -0.16 59 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 1.13 -0.16 59 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 1.33 -0.16 59 0 16 0
30MAR26 157.50 P 0.00 0.00 0.00 1.56 -0.21 59 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 1.90 -0.22 59 0 23 0
30MAR26 162.50 P 0.00 0.00 0.00 2.19 -0.22 59 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 2.54 -0.26 59 0 14 0
30MAR26 167.50 P 0.00 0.00 0.00 2.94 -0.27 59 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 3.35 -0.23 60 0 2 0
30MAR26 172.50 P 0.00 0.00 0.00 3.80 -0.19 59 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 4.25 -0.20 59 0 37 0
30MAR26 177.50 P 0.00 0.00 0.00 4.75 -0.19 59 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 5.30 -0.19 59 0 130 0
30MAR26 182.50 P 0.00 0.00 0.00 5.90 -0.23 59 0 0 0
30MAR26 185.00 P 6.70 6.70 6.70 6.70 -0.09 59 1 1 +1
30MAR26 187.50 P 0.00 0.00 0.00 7.26 -0.20 59 0 23 0
30MAR26 190.00 P 0.00 0.00 0.00 7.97 -0.29 58 0 17 0
30MAR26 192.50 P 0.00 0.00 0.00 8.80 -0.29 58 0 6 0
30MAR26 195.00 P 0.00 0.00 0.00 9.75 -0.18 58 0 129 0
30MAR26 197.50 P 0.00 0.00 0.00 10.58 -0.33 58 0 22 0
30MAR26 200.00 P 0.00 0.00 0.00 11.58 -0.34 58 0 40 0
30MAR26 205.00 P 0.00 0.00 0.00 14.14 +0.06 60 0 35 0
30MAR26 210.00 P 16.15 16.15 16.15 16.53 +0.06 59 5 66 0
30MAR26 215.00 P 18.68 18.68 18.68 19.25 +0.05 60 8 77 -8
30MAR26 220.00 P 19.33 21.61 19.33 22.20 +0.13 60 35 59 +13
30MAR26 225.00 P 24.25 24.25 24.25 25.30 +0.25 61 6 15 +6
30MAR26 230.00 P 30.24 30.24 27.84 28.64 +0.51 62 14 1 -14
30MAR26 235.00 P 28.64 28.64 28.64 31.89 -0.08 61 15 352 +7
30MAR26 240.00 P 0.00 0.00 0.00 34.62 -0.85 59 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 38.24 -0.97 59 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 42.04 +0.33 59 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 45.98 +0.24 59 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 49.99 -0.98 59 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 54.19 -1.03 59 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 58.41 +0.58 59 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 62.80 +0.75 59 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 67.23 +0.79 59 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 71.72 +0.84 59 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 76.33 +0.98 59 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 80.95 +0.99 59 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.64 +1.06 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 1.30 -0.06 57 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 1.50 -0.06 57 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 1.73 -0.07 57 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 2.03 -0.06 57 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.32 -0.07 57 0 2 0
29APR26 155.00 P 0.00 0.00 0.00 2.61 -0.07 57 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 3.01 -0.07 57 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 3.41 -0.08 57 0 67 0
29APR26 162.50 P 0.00 0.00 0.00 3.81 -0.08 57 0 19 0
29APR26 165.00 P 0.00 0.00 0.00 4.28 -0.07 57 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 4.82 -0.07 57 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 5.35 -0.08 57 0 7 0
29APR26 172.50 P 0.00 0.00 0.00 5.89 -0.04 57 0 179 0
29APR26 175.00 P 0.00 0.00 0.00 6.55 -0.06 57 0 160 0
29APR26 177.50 P 6.30 6.30 6.30 7.24 -0.06 57 1 16 +1
29APR26 180.00 P 7.00 7.00 7.00 7.94 +0.18 57 1 3 -1
29APR26 182.50 P 0.00 0.00 0.00 8.64 +0.15 57 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 9.48 +0.06 57 0 10 0
29APR26 187.50 P 0.00 0.00 0.00 10.35 -0.03 57 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 10.98 -0.07 56 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 11.82 -0.24 56 0 0 0
29APR26 195.00 P 12.00 13.60 12.00 12.81 -0.23 56 2 8 +1
29APR26 197.50 P 0.00 0.00 0.00 13.85 -0.20 56 0 0 0
29APR26 200.00 P 14.40 14.85 14.40 14.95 -0.07 56 20 299 +20
29APR26 205.00 P 0.00 0.00 0.00 17.39 +0.13 57 0 419 0
29APR26 210.00 P 0.00 0.00 0.00 19.97 +0.18 57 0 228 0
29APR26 215.00 P 20.25 20.25 20.25 22.73 +0.33 57 15 52 +15
29APR26 220.00 P 22.52 25.45 22.52 25.36 -0.02 57 30 147 +15
29APR26 225.00 P 25.56 25.56 25.56 28.28 -0.20 57 15 250 +15
29APR26 230.00 P 0.00 0.00 0.00 31.37 -0.29 57 0 425 0
29APR26 235.00 P 31.91 34.21 31.91 34.67 -0.35 57 36 205 -16
29APR26 240.00 P 0.00 0.00 0.00 37.98 -0.76 57 0 17 0
29APR26 245.00 P 0.00 0.00 0.00 41.59 -0.45 57 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 45.24 -0.82 57 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 48.96 +0.58 57 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 52.92 +0.69 57 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 56.89 +0.69 57 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 60.94 +0.76 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 65.17 +0.85 57 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 69.41 +0.86 57 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 73.72 +0.92 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 78.16 +1.01 57 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 82.62 +1.02 57 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 87.11 +1.04 57 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 9.26 +0.10 55 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 10.04 +0.16 55 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 10.92 +0.16 55 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 11.80 +0.16 55 0 3 0
28MAY26 187.50 P 0.00 0.00 0.00 12.69 +0.18 55 0 1 0
28MAY26 190.00 P 0.00 0.00 0.00 13.45 +0.02 55 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 14.48 +0.15 55 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 15.51 +0.16 55 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 16.59 +0.17 55 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 17.73 +0.20 55 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 20.15 +0.26 55 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 22.77 +0.35 55 0 0 0
28MAY26 215.00 P 24.01 24.01 24.01 25.52 +0.40 56 2 2 +2
28MAY26 220.00 P 0.00 0.00 0.00 28.33 +0.35 56 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 31.12 -0.46 55 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 34.12 -0.50 55 0 0 0
28MAY26 235.00 P 35.31 35.31 35.31 37.44 -0.51 55 15 15 +15
28MAY26 240.00 P 0.00 0.00 0.00 40.76 +0.59 55 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 44.17 +0.67 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 47.83 +0.73 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 51.51 +0.74 55 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 55.22 +0.76 55 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 59.19 +0.87 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 63.18 +0.88 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 67.18 +0.89 55 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 71.36 +1.02 55 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 75.61 +1.02 55 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 79.87 +1.03 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.06 -0.12 54 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 3.46 -0.14 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.88 -0.14 54 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 4.30 -0.14 54 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 4.72 -0.14 54 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.25 -0.15 54 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.81 -0.15 54 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 6.36 -0.16 54 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 6.92 -0.16 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 7.55 -0.16 54 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 8.27 -0.15 54 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 8.98 -0.16 54 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 9.70 -0.16 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 10.41 -0.17 54 0 85 0
29JUN26 177.50 P 0.00 0.00 0.00 11.28 -0.14 54 0 102 0
29JUN26 180.00 P 0.00 0.00 0.00 12.17 -0.14 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 13.06 -0.15 54 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 13.96 +0.07 54 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 14.86 +0.09 54 0 1 0
29JUN26 190.00 P 0.00 0.00 0.00 15.91 +0.07 54 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 17.00 +0.17 54 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 18.08 +0.17 54 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 19.17 +0.03 54 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 20.12 +0.01 54 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 22.63 -0.13 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 25.31 -0.09 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 28.14 -0.03 55 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 31.16 +0.06 55 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 33.75 -0.51 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 36.73 -0.60 54 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 40.00 -0.68 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 43.34 +0.20 54 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 46.69 +0.19 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 50.23 +0.36 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 53.92 +0.36 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 57.61 +0.36 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 61.33 +0.37 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 65.32 +0.53 54 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 69.32 +0.53 54 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 73.33 +0.54 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 77.42 +0.61 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 81.68 +0.73 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 85.94 +0.72 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 90.22 +0.73 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.82 -0.18 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.40 -0.17 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.97 -0.18 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.54 -0.19 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 8.12 -0.19 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.79 -0.18 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 9.52 -0.19 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.26 -0.19 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.99 -0.20 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.73 -0.20 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.50 -0.18 52 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 13.41 -0.19 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 14.33 -0.19 52 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 15.24 +0.04 52 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 16.16 +0.02 52 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 17.08 -0.20 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 18.05 -0.07 52 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 19.15 -0.16 52 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 20.26 +0.02 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 21.37 -0.07 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 22.48 -0.09 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.59 -0.16 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.73 -0.21 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 26.01 -0.18 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 28.65 -0.16 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 31.43 -0.12 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 33.85 -0.60 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 36.81 -0.84 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 39.82 -0.70 52 0 30 0
29SEP26 230.00 P 42.17 42.17 42.17 42.84 -0.91 52 12 13 +12
29SEP26 235.00 P 45.00 45.61 45.00 45.91 -0.84 52 45 45 +45
29SEP26 240.00 P 0.00 0.00 0.00 49.28 +0.11 52 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 52.67 +0.12 52 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 56.06 +0.11 52 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 59.48 +0.12 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 63.18 +0.27 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 66.91 +0.27 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 70.65 +0.27 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 74.40 +0.27 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 78.28 +0.39 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 82.31 +0.45 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 86.35 +0.46 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 90.40 +0.46 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 94.47 +0.47 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 8.88 +0.84 52 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 9.51 +0.88 52 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 10.26 +1.03 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 11.02 +1.04 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.78 +1.05 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 12.54 +1.06 52 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 13.30 +1.07 52 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.08 +1.10 52 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 15.02 +1.27 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 15.96 +1.28 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 16.90 +1.29 52 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 17.84 +1.30 52 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 18.78 +1.31 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 19.73 +1.09 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 20.75 +1.41 52 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 21.88 +1.51 52 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 23.02 +1.53 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.15 +1.54 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 25.28 +1.54 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 26.42 +1.89 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 27.56 +1.85 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 28.72 +1.62 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 30.04 +1.70 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.37 +1.76 52 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 34.03 +1.76 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 36.70 +1.44 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 39.39 +0.88 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 42.41 +1.07 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 45.46 +1.51 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.52 +1.43 52 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 51.60 +0.96 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 54.82 +2.08 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.24 +2.10 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.67 +2.12 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 65.11 +2.13 52 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 68.56 +2.15 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.15 +2.19 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 75.91 +2.20 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 79.67 +2.20 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 83.45 +2.21 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 87.25 +2.23 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 91.06 +2.23 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 95.09 +2.23 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 99.15 +2.23 52 0 0 0
TOTAL PUT 493 8,679 +178
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$ 41.64
26FEB26 21.00 C 0.00 0.00 0.00 20.68 +0.13 97 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 19.68 +0.28 87 0 83 0
26FEB26 23.00 C 0.00 0.00 0.00 18.68 +0.28 74 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 17.68 +0.28 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 16.68 +0.28 0 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 15.68 +0.27 0 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 14.69 +0.28 63 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 13.69 +0.28 55 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 12.69 +0.28 45 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 11.69 +0.27 0 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 10.70 -0.01 47 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 9.71 -0.02 46 0 210 0
26FEB26 33.00 C 0.00 0.00 0.00 8.73 +0.10 47 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 7.77 +0.02 47 0 166 0
26FEB26 35.00 C 6.83 6.83 6.83 6.83 +0.04 47 15 124 +15
26FEB26 36.00 C 0.00 0.00 0.00 5.93 +0.21 47 0 1,021 0
26FEB26 37.00 C 4.44 4.44 4.44 5.01 +0.12 45 1 378 -1
26FEB26 38.00 C 0.00 0.00 0.00 4.14 +0.09 43 0 450 0
26FEB26 39.00 C 3.72 3.72 3.29 3.43 +0.08 44 141 433 -87
26FEB26 40.00 C 3.20 3.35 2.39 2.82 +0.10 46 55 493 -34
26FEB26 41.00 C 2.40 2.49 2.04 2.27 +0.11 46 109 474 +5
26FEB26 42.00 C 2.00 2.12 1.49 1.80 +0.02 47 257 946 +88
26FEB26 43.00 C 1.61 1.61 1.29 1.40 +0.04 47 84 683 -15
26FEB26 44.00 C 1.50 1.50 0.92 1.08 +0.02 48 166 1,079 +43
26FEB26 45.00 C 1.10 1.10 0.83 0.82 +0.02 48 148 404 +27
26FEB26 46.00 C 0.80 0.80 0.53 0.60 +0.01 48 64 980 +23
26FEB26 47.00 C 0.60 0.64 0.48 0.43 0.00 48 36 847 +3
26FEB26 48.00 C 0.47 0.50 0.36 0.31 0.00 48 139 917 +65
26FEB26 49.00 C 0.33 0.34 0.23 0.21 -0.01 48 12 360 +4
26FEB26 50.00 C 0.25 0.29 0.24 0.15 0.00 48 63 623 -2
26FEB26 52.50 C 0.14 0.14 0.13 0.06 0.00 48 3 177 0
26FEB26 55.00 C 0.10 0.10 0.07 0.02 0.00 48 20 80 +7
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
26FEB26 62.50 C 0.02 0.02 0.02 0.01 0.00 62 5 6 +5
30MAR26 10.00 C 0.00 0.00 0.00 31.68 +0.28 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 31.18 +0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 30.69 +0.28 117 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 30.19 +0.28 106 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 29.69 +0.28 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 29.19 +0.14 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 28.69 +0.27 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 28.20 +0.28 98 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 27.70 +0.28 88 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 27.20 +0.28 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 26.70 +0.28 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 26.20 +0.27 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 25.71 +0.28 83 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 25.21 +0.28 73 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 24.71 +0.28 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 24.21 +0.28 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 23.72 +0.28 76 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 23.22 +0.28 70 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 22.72 +0.28 60 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 22.22 +0.28 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.72 +0.27 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 20.73 +0.18 59 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 19.73 +0.30 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 18.74 +0.28 54 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 17.74 +0.27 0 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 16.75 +0.28 48 0 29 0
30MAR26 26.00 C 0.00 0.00 0.00 15.76 +0.26 48 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 14.77 +0.26 47 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 13.79 +0.22 47 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 12.82 +0.27 48 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 11.86 +0.10 48 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 10.92 +0.21 48 0 65 0
30MAR26 32.00 C 9.90 9.90 9.90 10.00 +0.20 48 1 138 0
30MAR26 33.00 C 9.90 9.90 9.90 9.11 -0.02 48 1 292 0
30MAR26 34.00 C 0.00 0.00 0.00 8.25 +0.11 48 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 7.37 +0.10 46 0 1,017 0
30MAR26 36.00 C 0.00 0.00 0.00 6.58 +0.16 46 0 270 0
30MAR26 37.00 C 0.00 0.00 0.00 5.83 +0.11 46 0 108 0
30MAR26 38.00 C 5.30 5.30 5.30 5.16 +0.13 47 5 971 -5
30MAR26 39.00 C 0.00 0.00 0.00 4.53 +0.16 47 0 428 0
30MAR26 40.00 C 3.59 4.04 3.59 3.97 +0.17 47 18 273 +2
30MAR26 41.00 C 3.53 3.61 3.10 3.42 +0.15 47 73 868 +23
30MAR26 42.00 C 3.20 3.20 2.87 3.00 +0.16 48 41 612 0
30MAR26 43.00 C 2.55 2.77 2.35 2.62 +0.15 49 240 306 +183
30MAR26 44.00 C 2.50 2.50 2.30 2.27 +0.11 49 19 198 +2
30MAR26 45.00 C 1.92 1.98 1.72 1.93 +0.10 49 5 1,085 -2
30MAR26 46.00 C 1.73 1.90 1.73 1.63 +0.09 49 11 330 -6
30MAR26 47.00 C 1.62 1.62 1.46 1.37 +0.07 49 28 178 -18
30MAR26 48.00 C 1.40 1.40 1.40 1.14 +0.06 49 1 267 +1
30MAR26 49.00 C 0.00 0.00 0.00 0.95 +0.05 49 0 124 0
30MAR26 50.00 C 1.07 1.08 1.02 0.79 +0.05 49 6 553 -1
30MAR26 52.50 C 0.00 0.00 0.00 0.48 +0.03 48 0 83 0
30MAR26 55.00 C 0.00 0.00 0.00 0.29 +0.02 48 0 218 0
30MAR26 57.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 32 0
30MAR26 60.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 93 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 16.83 +0.27 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 15.86 +0.36 47 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 14.90 +0.28 48 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 13.95 +0.38 48 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 13.01 +0.25 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.10 +0.13 48 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.21 +0.22 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.34 +0.54 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.51 +0.37 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.71 +0.51 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.95 +0.33 48 0 1 0
29APR26 36.00 C 6.92 6.92 6.92 7.23 +0.04 48 1 135 0
29APR26 37.00 C 6.81 6.81 6.25 6.55 +0.43 48 2 294 0
29APR26 38.00 C 0.00 0.00 0.00 5.91 +0.08 48 0 595 0
29APR26 39.00 C 0.00 0.00 0.00 5.25 +0.13 47 0 298 0
29APR26 40.00 C 0.00 0.00 0.00 4.72 +0.16 47 0 962 0
29APR26 41.00 C 4.44 4.44 3.92 4.24 +0.27 47 24 285 +24
29APR26 42.00 C 3.91 3.91 3.69 3.79 +0.23 48 55 341 0
29APR26 43.00 C 3.29 3.29 3.29 3.41 +0.14 48 7 239 +7
29APR26 44.00 C 2.95 3.00 2.95 3.05 +0.17 49 30 272 -9
29APR26 45.00 C 2.70 2.91 2.63 2.69 +0.16 49 137 596 +95
29APR26 46.00 C 2.55 2.63 2.44 2.36 +0.15 48 96 338 +66
29APR26 47.00 C 2.22 2.37 2.18 2.07 +0.14 48 135 1,373 +76
29APR26 48.00 C 2.05 2.14 2.05 1.81 +0.13 48 50 214 +40
29APR26 49.00 C 1.65 1.65 1.65 1.58 +0.12 48 6 223 0
29APR26 50.00 C 1.82 1.82 1.64 1.37 +0.11 48 11 84 +8
29APR26 52.50 C 0.00 0.00 0.00 0.96 +0.09 48 0 167 0
29APR26 55.00 C 0.00 0.00 0.00 0.66 +0.06 48 0 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.45 +0.05 48 0 28 0
29APR26 60.00 C 0.00 0.00 0.00 0.30 +0.03 48 0 41 0
29APR26 62.50 C 0.50 0.50 0.42 0.20 +0.02 48 18 159 +18
28MAY26 25.00 C 0.00 0.00 0.00 16.90 +0.15 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 15.94 +0.11 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.99 +0.19 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.06 +0.49 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.15 +0.38 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.25 +0.28 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.39 +0.38 46 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.55 +0.52 46 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.75 +0.18 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.98 +0.28 46 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.24 +0.32 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.55 0.00 46 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.89 +0.39 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.27 +0.17 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.69 +0.14 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.19 +0.20 46 0 16 0
28MAY26 41.00 C 0.00 0.00 0.00 4.72 +0.15 47 0 74 0
28MAY26 42.00 C 4.19 4.19 4.19 4.26 +0.11 47 6 6 +6
28MAY26 43.00 C 0.00 0.00 0.00 3.88 +0.13 47 0 16 0
28MAY26 44.00 C 0.00 0.00 0.00 3.48 +0.11 47 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 3.11 +0.10 47 0 16 0
28MAY26 46.00 C 2.90 2.90 2.90 2.77 +0.09 47 1 1 +1
28MAY26 47.00 C 2.61 2.65 2.61 2.48 +0.09 47 31 30 +29
28MAY26 48.00 C 2.46 2.58 2.42 2.19 +0.08 47 66 202 +2
28MAY26 49.00 C 0.00 0.00 0.00 1.95 +0.06 47 0 4 0
28MAY26 50.00 C 0.00 0.00 0.00 1.73 +0.06 47 0 22 0
28MAY26 52.50 C 0.00 0.00 0.00 1.27 +0.05 46 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 0.92 +0.03 46 0 0 0
28MAY26 57.50 C 1.01 1.05 1.01 0.66 +0.02 46 24 23 +23
28MAY26 60.00 C 0.00 0.00 0.00 0.47 +0.01 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.33 +0.01 46 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 28.75 +0.33 68 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 28.25 +0.28 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 27.75 +0.27 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 27.26 +0.34 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 26.76 +0.18 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 26.27 +0.26 58 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 25.77 +0.34 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 25.28 +0.28 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 24.78 +0.28 48 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 24.28 +0.28 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 23.79 +0.28 49 0 0 0
29JUN26 18.50 C 23.50 23.50 23.50 23.29 +0.28 0 6 6 -6
29JUN26 19.00 C 0.00 0.00 0.00 22.80 +0.28 48 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 22.30 +0.28 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.81 +0.28 46 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 20.82 +0.27 44 0 15 0
29JUN26 22.00 C 19.92 19.92 19.92 19.84 +0.35 45 1 554 +1
29JUN26 23.00 C 0.00 0.00 0.00 18.86 +0.38 45 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 17.90 +0.13 46 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 16.94 +0.19 46 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 15.99 +0.10 45 0 34 0
29JUN26 27.00 C 15.15 15.15 15.05 15.06 +0.05 45 6 109 +2
29JUN26 28.00 C 0.00 0.00 0.00 14.16 +0.13 46 0 43 0
29JUN26 29.00 C 0.00 0.00 0.00 13.27 +0.10 46 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 12.41 +0.06 46 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 11.57 +0.29 45 0 547 0
29JUN26 32.00 C 0.00 0.00 0.00 10.78 +0.27 46 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 10.00 +0.34 45 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 9.27 +0.30 45 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 8.56 +0.08 45 0 49 0
29JUN26 36.00 C 8.00 8.00 8.00 7.90 +0.15 45 3 30 -3
29JUN26 37.00 C 0.00 0.00 0.00 7.27 +0.17 46 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 6.69 +0.20 46 0 116 0
29JUN26 39.00 C 0.00 0.00 0.00 6.11 +0.20 45 0 138 0
29JUN26 40.00 C 5.40 5.40 5.40 5.62 +0.08 46 1 855 -1
29JUN26 41.00 C 5.20 5.20 5.20 5.16 +0.13 46 1 8 -1
29JUN26 42.00 C 0.00 0.00 0.00 4.75 +0.14 46 0 56 0
29JUN26 43.00 C 0.00 0.00 0.00 4.33 +0.09 46 0 267 0
29JUN26 44.00 C 0.00 0.00 0.00 3.97 +0.12 47 0 213 0
29JUN26 45.00 C 3.60 3.60 3.60 3.62 +0.12 46 30 273 -30
29JUN26 46.00 C 0.00 0.00 0.00 3.27 +0.12 46 0 115 0
29JUN26 47.00 C 0.00 0.00 0.00 2.97 +0.10 46 0 18 0
29JUN26 48.00 C 0.00 0.00 0.00 2.69 +0.10 46 0 19 0
29JUN26 49.00 C 2.70 2.70 2.55 2.41 +0.09 46 18 19 +11
29JUN26 50.00 C 2.50 2.57 2.50 2.19 +0.08 46 54 163 +24
29JUN26 52.50 C 0.00 0.00 0.00 1.68 +0.07 46 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 1.27 +0.05 46 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.98 +0.05 46 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.74 +0.03 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.55 +0.02 46 0 135 0
29SEP26 18.00 C 23.80 23.95 23.80 23.80 +0.29 47 4 13 -4
29SEP26 18.50 C 0.00 0.00 0.00 23.31 +0.28 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 22.82 +0.30 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 22.33 +0.31 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 21.84 +0.31 45 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 20.88 +0.19 46 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.93 +0.21 45 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 19.00 +0.35 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.08 -0.05 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.19 +0.01 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.31 -0.01 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.47 +0.13 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.64 +0.28 45 0 35 0
29SEP26 29.00 C 13.77 13.77 13.77 13.85 +0.09 46 4 23 +4
29SEP26 30.00 C 0.00 0.00 0.00 13.08 +0.27 45 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 12.33 +0.46 45 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 11.63 +0.01 45 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 10.93 +0.54 45 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 10.30 +0.52 45 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 9.67 +0.07 46 0 565 0
29SEP26 36.00 C 0.00 0.00 0.00 9.07 +0.25 45 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 8.51 +0.31 45 2 10 0
29SEP26 38.00 C 0.00 0.00 0.00 7.96 +0.23 45 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 7.46 +0.21 45 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 6.98 +0.25 45 2 77 0
29SEP26 41.00 C 6.30 6.30 6.30 6.51 +0.12 46 15 49 0
29SEP26 42.00 C 0.00 0.00 0.00 6.09 +0.10 46 0 17 0
29SEP26 43.00 C 0.00 0.00 0.00 5.69 +0.08 46 0 51 0
29SEP26 44.00 C 0.00 0.00 0.00 5.29 +0.03 46 0 132 0
29SEP26 45.00 C 4.70 4.70 4.70 4.93 0.00 45 1 77 +1
29SEP26 46.00 C 0.00 0.00 0.00 4.60 0.00 45 6 93 0
29SEP26 47.00 C 0.00 0.00 0.00 4.28 +0.01 45 0 30 0
29SEP26 48.00 C 4.18 4.18 4.18 3.96 0.00 45 15 33 +15
29SEP26 49.00 C 0.00 0.00 0.00 3.70 0.00 45 0 0 0
29SEP26 50.00 C 3.50 3.50 3.50 3.45 +0.02 46 1 18 +1
29SEP26 52.50 C 0.00 0.00 0.00 2.86 +0.01 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 2.37 +0.10 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.97 +0.07 45 0 0 0
29SEP26 60.00 C 2.10 2.10 2.10 1.61 +0.05 45 1 5 -1
29SEP26 62.50 C 1.80 1.80 1.80 1.35 +0.06 46 1 3 +1
30DEC26 22.00 C 0.00 0.00 0.00 20.19 +0.34 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.33 +0.28 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.48 +0.30 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.65 +0.33 45 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 16.84 +0.28 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.06 +0.43 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.31 +0.40 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.56 +0.46 46 0 0 0
30DEC26 30.00 C 13.65 13.65 13.65 13.86 +0.33 45 8 40 0
30DEC26 31.00 C 0.00 0.00 0.00 13.18 +0.44 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.51 +0.49 46 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 11.89 +0.49 45 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 11.27 +0.58 45 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 10.68 +0.39 45 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 10.14 +0.64 45 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 9.60 +0.52 45 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 9.07 +0.15 45 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 8.61 +0.48 45 0 2 0
30DEC26 40.00 C 7.60 7.60 7.60 8.14 +0.57 45 2 40 -2
30DEC26 41.00 C 0.00 0.00 0.00 7.68 +0.52 45 0 19 0
30DEC26 42.00 C 6.78 6.78 6.78 7.27 +0.26 45 1 804 0
30DEC26 43.00 C 0.00 0.00 0.00 6.88 +0.28 45 0 805 0
30DEC26 44.00 C 0.00 0.00 0.00 6.50 +0.25 45 0 340 0
30DEC26 45.00 C 5.86 5.86 5.86 6.11 +0.19 45 1 781 0
30DEC26 46.00 C 5.85 5.85 5.85 5.79 +0.18 45 1 123 +1
30DEC26 47.00 C 0.00 0.00 0.00 5.48 +0.16 45 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.16 +0.16 45 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 4.85 +0.15 45 0 0 0
30DEC26 50.00 C 4.85 4.85 4.85 4.59 +0.15 45 31 114 +19
30DEC26 52.50 C 0.00 0.00 0.00 3.97 +0.17 45 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.43 +0.15 45 0 50 0
30DEC26 57.50 C 0.00 0.00 0.00 2.96 +0.18 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.55 +0.14 45 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 2.20 +0.22 45 0 59 0
TOTAL CALL 2,683 41,045 +743
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 690 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 504 0
26FEB26 30.00 P 0.03 0.03 0.03 0.01 0.00 54 2 703 -2
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 518 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 902 0
26FEB26 33.00 P 0.08 0.08 0.08 0.04 -0.02 48 1 1,031 0
26FEB26 34.00 P 0.12 0.12 0.12 0.08 -0.02 48 10 469 +6
26FEB26 35.00 P 0.20 0.21 0.16 0.14 -0.04 48 36 524 +19
26FEB26 36.00 P 0.27 0.30 0.24 0.23 -0.07 47 109 685 +28
26FEB26 37.00 P 0.45 0.50 0.35 0.38 -0.09 48 77 487 +67
26FEB26 38.00 P 0.61 0.64 0.52 0.55 -0.13 47 98 954 +25
26FEB26 39.00 P 0.82 0.92 0.77 0.81 -0.15 47 131 635 -13
26FEB26 40.00 P 1.12 1.41 1.06 1.15 -0.17 47 147 968 -18
26FEB26 41.00 P 1.50 1.76 1.46 1.59 -0.26 47 193 1,263 +91
26FEB26 42.00 P 2.00 2.31 2.00 2.13 -0.26 48 121 250 +24
26FEB26 43.00 P 2.57 3.20 2.57 2.73 -0.24 48 126 319 -15
26FEB26 44.00 P 3.26 3.28 3.26 3.42 -0.30 49 20 329 -20
26FEB26 45.00 P 0.00 0.00 0.00 4.07 -0.41 47 0 180 0
26FEB26 46.00 P 0.00 0.00 0.00 4.99 -0.22 51 0 380 0
26FEB26 47.00 P 0.00 0.00 0.00 5.84 -0.28 52 0 61 0
26FEB26 48.00 P 0.00 0.00 0.00 6.75 -0.23 54 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 7.66 -0.26 55 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.45 -0.28 47 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.87 -0.33 46 0 3 0
26FEB26 55.00 P 0.00 0.00 0.00 13.36 -0.57 0 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 15.86 -0.76 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.36 -0.59 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.86 -0.58 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 341 0
30MAR26 24.00 P 0.03 0.03 0.03 0.01 0.00 55 1 275 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 596 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 61 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 357 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 408 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 0.00 49 0 472 0
30MAR26 30.00 P 0.14 0.14 0.14 0.10 -0.02 48 5 2,515 -5
30MAR26 31.00 P 0.19 0.19 0.18 0.16 -0.02 48 74 535 -30
30MAR26 32.00 P 0.00 0.00 0.00 0.23 -0.03 48 0 797 0
30MAR26 33.00 P 0.35 0.35 0.35 0.34 -0.03 48 19 489 +19
30MAR26 34.00 P 0.48 0.48 0.46 0.47 -0.06 48 36 658 +24
30MAR26 35.00 P 0.62 0.65 0.62 0.63 -0.08 48 45 291 +15
30MAR26 36.00 P 0.90 0.90 0.83 0.83 -0.11 47 33 376 +16
30MAR26 37.00 P 1.08 1.09 1.08 1.09 -0.10 47 42 183 +19
30MAR26 38.00 P 1.31 1.31 1.31 1.40 -0.10 47 6 1,079 +6
30MAR26 39.00 P 1.76 1.83 1.68 1.75 -0.16 47 46 1,039 +31
30MAR26 40.00 P 2.15 2.40 2.10 2.17 -0.17 47 32 1,419 0
30MAR26 41.00 P 2.70 2.83 2.68 2.67 -0.18 48 26 138 +24
30MAR26 42.00 P 3.31 3.50 3.03 3.22 -0.18 48 206 669 0
30MAR26 43.00 P 3.79 3.90 3.79 3.84 -0.21 49 60 197 +41
30MAR26 44.00 P 4.36 4.56 4.32 4.51 -0.21 50 110 286 +76
30MAR26 45.00 P 5.30 5.30 5.30 5.22 -0.17 51 10 81 +10
30MAR26 46.00 P 0.00 0.00 0.00 5.95 -0.18 51 0 47 0
30MAR26 47.00 P 0.00 0.00 0.00 6.72 -0.18 52 0 36 0
30MAR26 48.00 P 0.00 0.00 0.00 7.53 -0.22 52 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 8.37 -0.24 53 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 9.23 -0.20 54 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 11.47 -0.21 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.77 -0.22 58 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.91 -0.71 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.37 -0.83 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.86 -0.73 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 0.00 49 0 28 0
29APR26 27.00 P 0.00 0.00 0.00 0.09 0.00 48 1 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.13 0.00 48 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 0.19 0.00 48 0 17 0
29APR26 30.00 P 0.30 0.30 0.27 0.27 0.00 48 5 152 +4
29APR26 31.00 P 0.41 0.41 0.41 0.38 -0.01 48 2 108 -1
29APR26 32.00 P 0.00 0.00 0.00 0.48 -0.04 47 0 74 0
29APR26 33.00 P 0.00 0.00 0.00 0.64 -0.03 47 0 134 0
29APR26 34.00 P 0.85 0.85 0.85 0.83 -0.03 47 5 328 -5
29APR26 35.00 P 1.01 1.04 1.01 1.06 -0.02 47 66 442 +40
29APR26 36.00 P 1.24 1.26 1.21 1.32 -0.03 47 20 479 +1
29APR26 37.00 P 0.00 0.00 0.00 1.63 -0.04 47 0 652 0
29APR26 38.00 P 1.88 2.12 1.82 1.96 -0.06 47 37 691 +2
29APR26 39.00 P 0.00 0.00 0.00 2.36 -0.08 46 0 332 0
29APR26 40.00 P 2.77 2.77 2.71 2.79 -0.12 46 16 751 0
29APR26 41.00 P 3.31 3.31 3.31 3.31 -0.12 47 8 111 +8
29APR26 42.00 P 3.73 3.90 3.73 3.88 -0.13 47 30 138 +8
29APR26 43.00 P 4.36 4.74 4.36 4.50 -0.19 48 8 108 0
29APR26 44.00 P 5.01 5.07 5.01 5.15 -0.14 49 22 83 -8
29APR26 45.00 P 5.88 5.88 5.82 5.87 -0.13 49 36 70 +21
29APR26 46.00 P 0.00 0.00 0.00 6.59 -0.14 50 0 110 0
29APR26 47.00 P 0.00 0.00 0.00 7.33 -0.14 50 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 8.09 -0.13 51 0 71 0
29APR26 49.00 P 0.00 0.00 0.00 8.90 -0.16 51 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 9.43 -0.47 48 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.54 -0.56 48 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.77 -0.23 48 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 16.08 -0.72 48 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.46 -0.74 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.89 -0.70 47 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
28MAY26 30.00 P 0.46 0.46 0.46 0.45 -0.03 46 15 15 +15
28MAY26 31.00 P 0.00 0.00 0.00 0.57 -0.04 46 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.73 -0.05 46 0 0 0
28MAY26 33.00 P 0.86 0.86 0.86 0.93 -0.05 45 10 16 0
28MAY26 34.00 P 1.08 1.08 1.08 1.16 -0.07 45 10 30 0
28MAY26 35.00 P 1.34 1.34 1.34 1.42 -0.07 45 10 33 +2
28MAY26 36.00 P 0.00 0.00 0.00 1.73 -0.09 45 0 1 0
28MAY26 37.00 P 0.00 0.00 0.00 2.06 -0.09 45 0 25 0
28MAY26 38.00 P 2.45 2.45 2.42 2.45 -0.10 45 4 37 +2
28MAY26 39.00 P 0.00 0.00 0.00 2.85 -0.12 45 0 40 0
28MAY26 40.00 P 0.00 0.00 0.00 3.32 -0.13 45 0 46 0
28MAY26 41.00 P 3.83 3.83 3.83 3.83 -0.13 45 36 74 +36
28MAY26 42.00 P 4.42 4.42 4.42 4.40 -0.14 45 15 16 +15
28MAY26 43.00 P 0.00 0.00 0.00 5.02 -0.14 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.67 -0.14 46 0 30 0
28MAY26 45.00 P 0.00 0.00 0.00 6.39 -0.11 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.11 -0.11 48 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.86 -0.11 48 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.63 -0.10 48 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.42 -0.10 49 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.23 +0.17 49 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 12.00 -0.51 46 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.16 -0.67 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.39 -0.76 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.69 -0.61 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.04 -0.55 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 50 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 47 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 904 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 0.00 46 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 87 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 244 0
29JUN26 28.00 P 0.43 0.43 0.43 0.39 -0.02 46 8 76 -8
29JUN26 29.00 P 0.00 0.00 0.00 0.50 -0.04 46 0 178 0
29JUN26 30.00 P 0.65 0.65 0.65 0.63 -0.07 45 1 2,515 0
29JUN26 31.00 P 0.00 0.00 0.00 0.79 -0.04 45 0 121 0
29JUN26 32.00 P 0.00 0.00 0.00 0.99 -0.05 45 0 314 0
29JUN26 33.00 P 0.00 0.00 0.00 1.22 -0.05 45 0 408 0
29JUN26 34.00 P 0.00 0.00 0.00 1.48 -0.06 45 0 365 0
29JUN26 35.00 P 0.00 0.00 0.00 1.77 -0.08 45 0 100 0
29JUN26 36.00 P 1.96 2.03 1.96 2.11 -0.07 45 60 204 +47
29JUN26 37.00 P 0.00 0.00 0.00 2.46 -0.10 45 0 1,800 0
29JUN26 38.00 P 2.80 2.80 2.80 2.87 -0.09 45 1 370 -1
29JUN26 39.00 P 3.19 3.19 3.19 3.29 -0.11 44 9 233 0
29JUN26 40.00 P 0.00 0.00 0.00 3.77 -0.11 44 0 21 0
29JUN26 41.00 P 4.30 4.30 4.24 4.26 -0.16 44 36 41 +15
29JUN26 42.00 P 4.91 4.91 4.78 4.87 -0.14 45 11 57 +4
29JUN26 43.00 P 5.42 5.42 5.42 5.48 -0.15 45 15 15 0
29JUN26 44.00 P 0.00 0.00 0.00 6.13 -0.15 46 0 95 0
29JUN26 45.00 P 6.80 6.80 6.80 6.81 -0.15 46 2 1,002 +2
29JUN26 46.00 P 0.00 0.00 0.00 7.58 -0.09 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.31 -0.09 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.07 -0.11 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.85 -0.10 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.64 -0.11 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 12.36 -0.45 45 0 0 0
29JUN26 55.00 P 14.55 14.80 14.55 14.78 -0.15 50 5 5 +5
29JUN26 57.50 P 0.00 0.00 0.00 16.65 -0.50 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.91 -0.82 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.22 -0.77 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 46 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 0.00 46 0 6 0
29SEP26 22.00 P 0.25 0.25 0.25 0.18 -0.01 46 10 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.02 45 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 -0.02 46 0 15 0
29SEP26 25.00 P 0.45 0.45 0.44 0.43 -0.03 46 3 91 +2
29SEP26 26.00 P 0.00 0.00 0.00 0.55 -0.03 46 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.70 -0.03 46 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.86 0.00 45 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 1.06 0.00 46 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.27 0.00 45 0 1,092 0
29SEP26 31.00 P 0.00 0.00 0.00 1.52 0.00 46 0 1,354 0
29SEP26 32.00 P 0.00 0.00 0.00 1.80 +0.01 45 0 84 0
29SEP26 33.00 P 1.96 1.96 1.96 2.09 +0.01 46 4 72 0
29SEP26 34.00 P 0.00 0.00 0.00 2.44 +0.02 46 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 2.79 +0.02 45 0 1,051 0
29SEP26 36.00 P 0.00 0.00 0.00 3.18 +0.02 45 0 54 0
29SEP26 37.00 P 0.00 0.00 0.00 3.61 +0.03 45 500 578 +500
29SEP26 38.00 P 0.00 0.00 0.00 4.05 +0.03 46 0 120 0
29SEP26 39.00 P 0.00 0.00 0.00 4.53 +0.01 45 0 83 0
29SEP26 40.00 P 0.00 0.00 0.00 5.04 0.00 45 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 5.56 -0.04 45 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 6.13 -0.06 45 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 6.72 -0.09 45 0 57 0
29SEP26 44.00 P 0.00 0.00 0.00 7.31 -0.14 45 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 7.95 -0.11 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.61 -0.31 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.28 -0.18 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 9.96 -0.22 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.70 -0.38 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.43 -0.28 45 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.34 -0.38 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.33 -0.43 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.43 -0.46 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.57 -0.58 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.80 -0.58 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 129 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 +0.02 46 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.61 +0.02 45 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 +0.02 45 0 84 0
30DEC26 26.00 P 0.00 0.00 0.00 0.93 +0.04 45 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.13 +0.07 46 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.35 +0.09 45 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 1.58 +0.10 45 0 62 0
30DEC26 30.00 P 0.00 0.00 0.00 1.86 +0.11 45 0 63 0
30DEC26 31.00 P 0.00 0.00 0.00 2.15 +0.12 45 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 2.47 +0.14 46 0 7 0
30DEC26 33.00 P 0.00 0.00 0.00 2.83 +0.15 46 0 97 0
30DEC26 34.00 P 0.00 0.00 0.00 3.19 +0.16 45 0 7 0
30DEC26 35.00 P 0.00 0.00 0.00 3.58 +0.15 45 0 653 0
30DEC26 36.00 P 0.00 0.00 0.00 4.02 +0.14 45 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.46 +0.16 45 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 4.92 +0.17 45 0 1,190 0
30DEC26 39.00 P 0.00 0.00 0.00 5.44 +0.12 45 0 27 0
30DEC26 40.00 P 0.00 0.00 0.00 5.96 +0.16 46 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 6.48 +0.12 45 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 7.06 +0.11 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.66 +0.11 46 0 815 0
30DEC26 44.00 P 0.00 0.00 0.00 8.26 +0.07 46 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 8.86 -0.01 45 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 9.53 -0.18 45 0 100 0
30DEC26 47.00 P 0.00 0.00 0.00 10.20 -0.23 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.88 -0.30 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.56 -0.01 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.30 -0.32 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.16 -0.17 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.11 -0.40 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.12 -0.55 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.22 -0.52 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.37 -0.61 46 0 0 0
TOTAL PUT 2,843 58,282 +1,144
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 12.01
26FEB26 8.25 C 0.00 0.00 0.00 3.77 +0.12 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.52 +0.20 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.28 +0.20 56 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.03 +0.16 51 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.78 +0.19 46 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.53 +0.21 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.28 +0.19 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.04 +0.14 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.56 +0.13 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.13 +0.13 38 0 15 0
26FEB26 11.50 C 0.79 0.79 0.79 0.76 +0.11 38 2 176 -2
26FEB26 12.00 C 0.47 0.47 0.47 0.48 +0.10 39 19 187 0
26FEB26 12.50 C 0.25 0.31 0.24 0.26 +0.06 38 45 109 +2
26FEB26 13.00 C 0.15 0.17 0.14 0.13 +0.03 37 22 105 +15
26FEB26 13.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 64 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 151 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.80 +0.15 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.55 +0.15 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.31 +0.18 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.07 +0.15 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.83 +0.14 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.60 +0.10 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.38 +0.15 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.16 +0.11 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.75 +0.17 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.39 +0.11 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.08 +0.11 42 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.82 +0.09 43 0 30 0
30MAR26 12.50 C 0.66 0.66 0.66 0.60 +0.08 42 21 69 +8
30MAR26 13.00 C 0.46 0.47 0.46 0.44 +0.09 43 12 129 0
30MAR26 13.50 C 0.32 0.32 0.28 0.30 +0.04 42 9 136 0
30MAR26 14.00 C 0.23 0.23 0.23 0.21 +0.04 42 5 50 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 +0.02 42 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 41 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.60 +0.17 42 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.37 +0.13 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.14 +0.17 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.92 +0.11 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.70 +0.11 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.49 +0.21 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.29 +0.12 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.91 +0.12 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.57 +0.13 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.28 +0.13 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.02 +0.13 42 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.80 +0.11 42 0 78 0
29APR26 13.00 C 0.61 0.61 0.61 0.63 +0.10 42 6 100 +6
29APR26 13.50 C 0.00 0.00 0.00 0.50 +0.10 43 0 59 0
29APR26 14.00 C 0.37 0.37 0.37 0.38 +0.08 43 20 158 +20
29APR26 14.50 C 0.00 0.00 0.00 0.29 +0.07 43 0 55 0
29APR26 15.00 C 0.20 0.26 0.20 0.21 +0.05 43 116 300 +106
29APR26 15.50 C 0.00 0.00 0.00 0.16 +0.05 43 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.65 +0.13 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.43 +0.14 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.21 +0.18 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.99 +0.11 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.78 +0.11 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.58 +0.12 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.39 +0.11 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.03 +0.14 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.71 +0.13 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.43 +0.12 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.18 +0.13 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.96 +0.11 42 0 0 0
28MAY26 13.00 C 0.78 0.78 0.78 0.78 +0.10 42 8 8 +8
28MAY26 13.50 C 0.00 0.00 0.00 0.64 +0.10 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.51 +0.09 42 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.40 +0.07 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.31 +0.06 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.25 +0.06 42 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.90 +0.08 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.68 +0.12 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.45 +0.10 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.24 +0.10 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.02 +0.10 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.82 +0.11 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.62 +0.11 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.43 +0.11 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.08 +0.12 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.76 +0.12 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.48 +0.12 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.23 +0.11 41 50 51 +47
29JUN26 12.50 C 0.00 0.00 0.00 1.02 +0.11 42 50 54 +48
29JUN26 13.00 C 0.00 0.00 0.00 0.83 +0.09 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.68 +0.09 42 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.55 +0.08 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.44 +0.07 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 +0.06 42 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 +0.05 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 +0.04 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 +0.03 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.92 +0.06 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.70 +0.06 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.49 +0.09 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.28 +0.07 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.08 +0.07 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.88 +0.06 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.70 +0.07 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.52 +0.06 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.18 +0.05 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.89 +0.05 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.63 +0.04 42 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.39 +0.03 41 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.20 +0.04 42 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.02 +0.03 42 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.87 +0.02 41 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 +0.02 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 +0.01 42 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.01 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.96 +0.09 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.75 +0.08 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.55 +0.07 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.35 +0.05 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.16 +0.03 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.98 +0.01 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.81 +0.01 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.65 +0.01 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.35 0.00 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.08 0.00 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.84 -0.01 42 0 2 0
30DEC26 12.00 C 1.87 1.87 1.87 1.62 -0.02 41 2 32 +2
30DEC26 12.50 C 0.00 0.00 0.00 1.44 -0.02 42 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.27 -0.02 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.12 -0.03 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 -0.03 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.88 -0.02 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.78 -0.02 42 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.53 -0.03 42 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 -0.03 42 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 -0.02 42 0 0 0
TOTAL CALL 387 3,271 +260
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 43 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 69 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 155 0
26FEB26 11.50 P 0.24 0.24 0.22 0.22 -0.07 37 13 220 -4
26FEB26 12.00 P 0.41 0.41 0.40 0.43 -0.09 37 9 194 +9
26FEB26 12.50 P 0.00 0.00 0.00 0.72 -0.13 37 0 68 0
26FEB26 13.00 P 0.00 0.00 0.00 1.10 -0.15 37 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 1.54 -0.19 38 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.01 -0.19 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.49 -0.20 0 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.99 -0.19 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.49 -0.24 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.99 -0.24 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.49 -0.24 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.99 -0.19 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.49 -0.19 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 -0.02 42 0 22 0
30MAR26 10.00 P 0.14 0.14 0.14 0.11 -0.03 42 6 161 -6
30MAR26 10.50 P 0.20 0.20 0.20 0.20 -0.03 42 15 183 +15
30MAR26 11.00 P 0.36 0.36 0.36 0.33 -0.04 42 14 259 +14
30MAR26 11.50 P 0.00 0.00 0.00 0.50 -0.07 41 0 158 0
30MAR26 12.00 P 0.71 0.71 0.71 0.73 -0.09 41 15 155 +15
30MAR26 12.50 P 0.00 0.00 0.00 1.03 -0.09 41 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 1.36 -0.13 41 0 321 0
30MAR26 13.50 P 0.00 0.00 0.00 1.74 -0.16 42 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 2.15 -0.14 42 0 525 0
30MAR26 14.50 P 0.00 0.00 0.00 2.58 -0.13 41 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.04 -0.17 42 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.51 -0.22 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.00 -0.23 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.49 -0.24 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.99 -0.19 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.49 -0.20 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.99 -0.20 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.49 -0.24 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.99 -0.19 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.49 -0.25 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.99 -0.22 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.99 -0.19 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.99 -0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.99 -0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.99 -0.19 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 4 0
29APR26 10.50 P 0.00 0.00 0.00 0.34 -0.01 42 0 100 0
29APR26 11.00 P 0.00 0.00 0.00 0.49 -0.03 42 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.69 -0.03 42 0 46 0
29APR26 12.00 P 0.00 0.00 0.00 0.94 -0.04 42 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.20 -0.08 41 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.53 -0.12 42 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.90 -0.04 42 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.29 -0.14 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.70 -0.14 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.13 -0.17 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.58 -0.23 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.04 -0.19 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.52 -0.21 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.00 -0.22 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.49 -0.20 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.30 -0.02 42 0 5 0
28MAY26 10.50 P 0.00 0.00 0.00 0.43 -0.04 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.81 -0.04 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.06 -0.05 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.33 -0.08 41 0 0 0
28MAY26 13.00 P 1.59 1.59 1.59 1.66 -0.04 41 9 9 +9
28MAY26 13.50 P 0.00 0.00 0.00 2.01 -0.12 41 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.39 -0.13 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.78 -0.11 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.20 -0.11 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.64 -0.17 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.09 -0.14 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.55 -0.18 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 -0.01 42 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 -0.01 42 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.41 -0.02 42 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.49 -0.02 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.57 -0.02 41 0 59 0
29JUN26 10.50 P 0.00 0.00 0.00 0.77 0.00 42 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 1.01 0.00 42 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.27 -0.01 41 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.57 -0.02 42 50 88 +47
29JUN26 12.50 P 0.00 0.00 0.00 1.90 -0.02 42 50 80 +50
29JUN26 13.00 P 0.00 0.00 0.00 2.25 -0.02 41 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.63 -0.02 41 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.03 -0.02 42 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.44 -0.02 41 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.87 -0.01 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.31 -0.01 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.77 0.00 42 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 5.23 0.00 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.69 +0.01 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.17 +0.03 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.64 +0.01 41 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.13 +0.04 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.61 +0.04 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.10 +0.01 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.58 +0.02 40 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.56 +0.01 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.55 +0.03 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.53 +0.08 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.52 +0.04 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 -0.05 41 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 -0.07 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 -0.05 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.05 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.56 -0.05 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 -0.05 41 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 -0.06 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 -0.06 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.05 -0.06 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.30 -0.06 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.57 -0.07 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.86 -0.07 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.19 -0.06 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.53 -0.07 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.90 -0.05 42 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.28 -0.05 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.67 -0.05 41 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.08 -0.04 41 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.50 -0.03 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.94 -0.02 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.38 -0.01 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.83 -0.02 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.29 +0.01 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.74 -0.01 41 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.21 +0.03 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.69 +0.02 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.16 +0.05 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.64 +0.04 41 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.60 +0.03 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.58 -0.03 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.55 +0.06 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.54 +0.05 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 -0.08 42 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.07 42 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 -0.08 42 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 -0.08 41 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 -0.08 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 -0.09 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 -0.09 41 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 -0.09 41 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.27 -0.09 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 -0.09 42 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 -0.10 41 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 2.10 -0.09 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.42 -0.09 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.75 -0.09 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.11 -0.09 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.48 -0.08 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.87 -0.07 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.26 -0.07 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.67 -0.05 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.09 -0.04 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.52 -0.06 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.96 -0.18 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.40 -0.05 41 0 0 0
TOTAL PUT 181 4,712 +149
ALL CONTRACTS TOTAL 914,038 17,440,779 +295,751
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED