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 05 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 32 26 6 7,701 4,389 3,312 17
AAC AAC TECH (02018) 2,232 1,216 1,016 21,245 9,732 11,513 39
ACC ANHUI CONCH (00914) 533 196 337 21,550 8,934 12,616 34
AIA AIA (01299) 4,676 2,161 2,515 92,001 45,465 46,536 45
AIR AIR CHINA (00753) 469 232 237 23,644 9,967 13,677 39
AKS AKESO (09926) 490 237 253 5,566 2,570 2,996 52
ALB BABA (09988) 106,372 53,165 53,207 1,637,879 658,770 979,109 52
ALC ALUMINUM CORP OF CHINA (02600) 2,376 881 1,495 49,495 21,424 28,071 57
ALH ALI HEALTH (00241) 514 370 144 60,939 30,781 30,158 47
AMC CAM CSI300 (03188) 957 38 919 16,295 9,286 7,009 18
ANA ANTA SPORTS (02020) 2,874 1,684 1,190 129,439 55,389 74,050 27
BCM BANK OF COMM CO LTD (03328) 566 485 81 20,437 7,950 12,487 18
BEA BANK OF EAST ASIA (00023) 1,012 527 485 12,761 5,622 7,139 20
BIU BIDU (09888) 38,182 18,577 19,605 723,367 326,247 397,120 59
BLI BILIBILI (09626) 14,202 6,514 7,688 155,844 73,137 82,707 61
BOC BOC HK (HLDGS) LTD (02388) 1,893 851 1,042 39,250 16,838 22,412 20
BOM BEONE MEDICINES (06160) 1,414 677 737 10,774 4,416 6,358 38
BUD BUD APAC (01876) 3,626 1,782 1,844 20,125 7,089 13,036 30
BYA BYD (ADJ-A) (01211) 22 2 20 7,754 3,320 4,434 37
BYD BYD COMPANY (01211) 14,384 6,031 8,353 454,516 190,857 263,659 45
BYE BYD ELECTRONIC (00285) 845 486 359 26,296 10,006 16,290 37
CAT CATL (03750) 8,064 4,356 3,708 165,150 74,735 90,415 52
CCC CHINA COMM CONS (01800) 245 130 115 34,160 19,142 15,018 19
CCE CHINA COAL (01898) 1,338 354 984 28,074 10,364 17,710 39
CDA CHINA CINDA (01359) 0 0 0 3,504 2,173 1,331 36
CGN CGN POWER (01816) 114 43 71 6,024 2,985 3,039 27
CHQ CHINA HONGQIAO (01378) 834 426 408 7,908 3,480 4,428 46
CHT CHINA MOBILE LTD (00941) 16,111 9,454 6,657 212,425 109,178 103,247 20
CHU CHINA UNICOM LTD (00762) 1,145 445 700 63,576 32,087 31,489 24
CIT CITIC (00267) 2,550 1,272 1,278 24,926 15,238 9,688 21
CKH CKH HOLDINGS (00001) 4,007 1,595 2,412 59,267 34,254 25,013 31
CKP CK ASSET (01113) 565 414 151 10,343 5,818 4,525 23
CLI CHINA LIFE INSURANCE (02628) 21,878 9,772 12,106 282,811 124,030 158,781 42
CLP CLP HOLDINGS LTD (00002) 1,177 692 485 13,561 6,797 6,764 13
CMB CM BANK (03968) 6,462 3,708 2,754 170,967 62,193 108,774 24
CNC CNOOC LTD (00883) 5,818 3,333 2,485 267,039 154,786 112,253 51
COG COUNTRY GARDEN (02007) 279 109 170 12,968 5,223 7,745 125
COL CHINA OVERSEAS (00688) 1,160 808 352 22,726 10,263 12,463 35
COS COSCO SHIP HOLD (01919) 177 115 62 21,542 7,570 13,972 25
CPA CATHAY PACIFIC AIRWAYS (00293) 798 328 470 28,714 10,388 18,326 22
CPC CHINA PETROL & CHEM COR (00386) 7,182 4,070 3,112 204,152 89,983 114,169 26
CPI CPIC (02601) 891 512 379 50,590 22,426 28,164 40
CRC CHINA RAIL CONS (01186) 114 0 114 49,691 38,447 11,244 21
CRG CHINA RAILWAY (00390) 284 158 126 35,530 19,356 16,174 35
CRL CHINA RES LAND (01109) 1,002 456 546 63,955 33,607 30,348 36
CRP CHINA RES POWER (00836) 300 95 205 22,413 11,084 11,329 19
CSA CSOP A50 ETF (02822) 14 12 2 4,908 2,720 2,188 16
CSE CHINA SHENHUA (01088) 4,700 2,649 2,051 50,534 21,053 29,481 30
CSP CSPC PHARMA (01093) 3,192 1,937 1,255 133,633 69,099 64,534 51
CTB CITIC BANK (00998) 47 17 30 44,437 22,012 22,425 20
CTC CHINA TELECOM CORP LTD (00728) 204 94 110 57,728 25,657 32,071 24
CTS CITIC SEC (06030) 5,700 2,856 2,844 34,499 16,811 17,688 36
DFM DONGFENG GROUP (00489) 142 120 22 21,670 16,334 5,336 20
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 168
GAC GAC GROUP (02238) 16 4 12 6,302 3,198 3,104 32
GAH GEELY AUTO (00175) 2,251 1,278 973 36,188 14,467 21,721 32
GHL XINYI GLASS (00868) 234 149 85 9,016 4,704 4,312 42
GJA HAI CAP. ADJ. (02611) 21 21 0 199 85 114 41
GLI GANFENG LITHIUM (01772) 8,791 5,308 3,483 83,994 48,501 35,493 61
GLX GALAXY ENT (00027) 1,784 599 1,185 27,964 14,220 13,744 28
GWM GWMOTOR (02333) 2,284 923 1,361 67,909 29,610 38,299 35
HCF HSCEI ETF (02828) 1,746 894 852 21,009 6,926 14,083 21
HDO HAIDILAO (06862) 6,140 4,273 1,867 30,412 17,326 13,086 33
HEH POWER ASSETS (00006) 351 160 191 6,685 2,898 3,787 18
HES HAIER SMART HOME (06690) 506 221 285 11,090 5,815 5,275 24
HEX HK EXCHANGES & CLEARING (00388) 33,130 16,211 16,919 414,910 209,491 205,419 33
HGN HENGAN INT'L (01044) 224 64 160 4,939 2,619 2,320 21
HKB HSBC HOLDINGS PLC (00005) 16,275 8,576 7,699 369,279 158,855 210,424 30
HKG HONG KONG & CHINA GAS (00003) 1,569 1,517 52 26,753 10,812 15,941 14
HLD HENDERSON LAND DEV LTD (00012) 938 585 353 20,489 8,230 12,259 25
HNP HUANENG POWER INT INC (00902) 1,125 802 323 41,053 23,382 17,671 29
HOS HUA HONG SEMI (01347) 1,007 502 505 16,897 8,347 8,550 73
HRB HORIZON ROBOTICS (09660) 2,147 1,392 755 14,284 6,222 8,062 45
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 13
INB INNOVENT BIO (01801) 513 258 255 14,288 4,763 9,525 43
JDC JD (09618) 16,430 6,233 10,197 433,512 171,637 261,875 39
JDH JD HEALTH (06618) 183 28 155 18,600 8,153 10,447 41
JXC JIANGXI COPPER (00358) 3,624 2,404 1,220 43,341 20,390 22,951 61
KDS KINGDEE INT'L (00268) 1,299 471 828 26,606 11,051 15,555 60
KLE KUNLUN ENERGY (00135) 264 89 175 7,442 2,491 4,951 20
KSO KINGSOFT (03888) 918 626 292 27,177 15,591 11,586 40
KST KUAISHOU (01024) 27,908 11,141 16,767 341,670 163,811 177,859 65
LAO LAOPU GOLD (06181) 316 204 112 5,536 2,851 2,685 55
LAU LI AUTO (02015) 11,568 6,120 5,448 225,555 94,020 131,535 45
LEN LENOVO GROUP (00992) 3,830 1,616 2,214 204,090 99,973 104,117 35
LNI LI NING (02331) 2,926 1,916 1,010 107,643 54,913 52,730 41
LNK LINK REIT (00823) 924 391 533 44,783 24,164 20,619 17
MDG MIDEA GROUP (00300) 786 419 367 16,178 7,528 8,650 23
MEN MENGNIU DAIRY (02319) 3,099 1,797 1,302 32,724 16,736 15,988 30
MET MEITUAN DIANPING (03690) 50,244 32,372 17,872 1,167,416 536,770 630,646 40
MGM MGM CHINA (02282) 1,270 916 354 32,179 25,331 6,848 35
MIU XIAOMI (01810) 62,868 37,628 25,240 1,374,562 750,421 624,141 43
MOL CMOC (03993) 71 35 36 4,730 2,371 2,359 50
MSB MINSHENG BANK (01988) 1,299 610 689 7,084 4,233 2,851 20
MTR MTR CORPORATION LTD (00066) 4,940 1,154 3,786 26,576 11,432 15,144 21
NBM CNBM (03323) 552 274 278 25,374 11,679 13,695 43
NCL NCI (01336) 407 218 189 15,488 7,192 8,296 43
NFU NONGFU SPRING (09633) 961 463 498 8,767 4,490 4,277 31
NTE NTES (09999) 2,850 1,419 1,431 33,930 14,189 19,741 47
NWD NEW WORLD DEV CO LTD (00017) 2,946 1,994 952 79,010 19,037 59,973 83
ORT NEW ORIENTAL (09901) 698 364 334 7,429 3,609 3,820 37
PAI PING AN INSURANCE LTD (02318) 17,334 7,103 10,231 851,609 409,283 442,326 39
PEC PETROCHINA CO LTD (00857) 3,889 2,847 1,042 514,539 247,450 267,089 32
PEN XPENG (09868) 14,286 6,486 7,800 311,749 122,120 189,629 50
PHT PA GOODDOCTOR (01833) 472 340 132 28,152 17,762 10,390 42
PIC PICC P&C (02328) 485 165 320 14,424 5,637 8,787 26
PIN PICC GROUP (01339) 155 1 154 7,223 2,885 4,338 34
POP POP MART (09992) 37,418 18,048 19,370 309,157 140,155 169,002 53
SAN SANDS CHINA LTD (01928) 4,850 3,856 994 99,191 46,754 52,437 34
SBO SINO BIOPHARM (01177) 60 30 30 13,796 8,119 5,677 36
SET SENSETIME (00020) 229 173 56 20,199 14,106 6,093 46
SHK SUN HUNG KAI PPT LTD (00016) 1,813 767 1,046 29,861 14,835 15,026 30
SHL XINYI SOLAR (00968) 3,537 1,759 1,778 38,532 14,159 24,373 49
SHZ SHENZHOU INTL (02313) 1,019 691 328 16,531 8,439 8,092 30
SMC SMIC (00981) 8,182 4,596 3,586 78,071 37,010 41,061 59
SNO SUNNY OPT (02382) 2,551 1,378 1,173 56,639 23,562 33,077 38
SNP SINOPHARM (01099) 387 295 92 10,419 5,595 4,824 22
SUN SUNAC (01918) 652 500 152 19,739 10,867 8,872 131
SWA SWIRE PACIFIC LTD 'A' (00019) 54 38 16 3,845 2,136 1,709 24
TCH TENCENT HOLDINGS LTD (00700) 357,052 202,177 154,875 1,630,806 861,571 769,235 47
TIC TECHTRONIC IND (00669) 2,335 1,287 1,048 19,811 11,559 8,252 30
TRF TRACKER FUND OF HK (02800) 3,789 1,328 2,461 40,717 18,523 22,194 20
TRP TRIP.COM (09961) 3,703 1,477 2,226 82,521 32,574 49,947 35
VNK CHINA VANKE (02202) 1,108 374 734 117,986 19,517 98,469 63
WEB WB (09898) 10 0 10 1,868 220 1,648 25
WHD WHG (ADJ-B) (00288) 0 0 0 232 6 226 28
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 29
WHG WH GROUP (00288) 1,307 603 704 4,271 2,130 2,141 25
WHL THE WHARF (HLDGS) LTD (00004) 59 28 31 1,191 624 567 26
WWC WANT WANT CHINA (00151) 289 62 227 3,705 1,431 2,274 26
WXA WUXI APPTEC (02359) 803 191 612 8,314 3,379 4,935 40
WXB WUXI BIO (02269) 4,139 2,193 1,946 181,381 82,063 99,318 43
XAB ABC ($0.001) (01288) 582 162 420 26,943 11,018 15,925 23
XBC BANK OF CHINA ($0.001) (03988) 4,140 2,670 1,470 777,945 388,820 389,125 18
XCC CCB ($0.001) (00939) 10,958 5,801 5,157 561,765 209,282 352,483 19
XIC ICBC ($0.001) (01398) 4,139 2,194 1,945 429,988 196,936 233,052 21
XPB PSBC ($0.001) (01658) 484 212 272 8,581 4,091 4,490 21
XTW CHINA TOWER ($0.001) (00788) 913 475 438 48,413 30,346 18,067 18
YZC YANKUANG ENERGY (01171) 3,738 819 2,919 33,047 14,264 18,783 40
ZAO ZA ONLINE (06060) 423 368 55 21,803 13,497 8,306 35
ZJG ZIJIN GOLD INTL (02259) 1,697 961 736 17,983 8,959 9,024 58
ZJM ZIJIN MINING GROUP (02899) 9,889 5,305 4,584 103,486 43,335 60,151 47
ZSH ZHONGSHENG HLDG (00881) 202 181 21 7,956 3,239 4,717 39
TOTAL 1,087,530 579,048 508,482 17,841,756 8,334,274 9,507,482
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 28MAY26 600.00 11,632 20.11 28 21.00 15.21 11,665 -0.26 -1.28
C TCH 28MAY26 700.00 11,208 4.00 29 0.00 0.00 13,522 -0.09 -2.20
P TCH 26FEB26 510.00 10,164 2.88 34 6.35 2.83 8,112 -0.27 -8.57
P TCH 26FEB26 540.00 9,325 8.11 30 15.70 7.40 14,473 -0.12 -1.46
C TCH 06FEB26 560.00 9,102 4.98 48 6.78 1.02 2,303 -0.97 -16.30
C TCH 26FEB26 600.00 8,610 3.22 28 4.50 2.01 16,835 +0.23 +7.69
C TCH 13FEB26 560.00 7,385 11.74 37 13.20 5.10 4,073 +1.08 +10.13
C TCH 26FEB26 580.00 7,016 7.61 29 9.00 4.07 4,198 +0.48 +6.73
C TCH 26FEB26 570.00 6,871 11.07 29 12.50 6.00 6,988 +0.63 +6.03
C TCH 26FEB26 590.00 6,847 5.04 28 6.20 2.82 4,945 +0.34 +7.23
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 26FEB26 530.00 0 0.45 50 0.00 0.00 2,775 +0.44 +4,400.00
C HEX 26FEB26 540.00 0 0.41 52 0.00 0.00 471 +0.40 +4,000.00
C HEX 26FEB26 550.00 0 0.38 55 0.00 0.00 260 +0.37 +3,700.00
C HEX 26FEB26 560.00 87 0.35 57 0.13 0.08 793 +0.34 +3,400.00
C HEX 26FEB26 520.00 0 0.50 47 0.00 0.00 973 +0.48 +2,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 06FEB26 530.00 10 0.02 53 0.09 0.09 145 -0.61 -96.83
C CHT 29SEP26 115.00 0 0.01 16 0.00 0.00 2 -0.26 -96.30
P BIU 06FEB26 130.00 2,912 0.01 62 0.60 0.33 2,802 -0.25 -96.15
C CHT 29SEP26 117.50 0 0.01 17 0.00 0.00 0 -0.23 -95.83
C CHT 29SEP26 120.00 0 0.01 18 0.00 0.00 32 -0.21 -95.45
* 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$ 16.18
26FEB26 9.75 C 0.00 0.00 0.00 6.52 +0.05 126 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.27 +0.05 121 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.69 -0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.18 -0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.68 -0.04 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.19 -0.03 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.70 -0.02 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.23 +0.01 52 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.71 -0.02 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.22 -0.02 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.73 -0.06 14 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.37 -0.04 16 0 32 0
26FEB26 16.50 C 0.13 0.13 0.13 0.15 -0.03 17 2 107 0
26FEB26 17.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 1,410 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 27 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.19 -0.04 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.94 -0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.69 -0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.44 -0.05 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.20 -0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.95 -0.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.70 -0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.52 +0.03 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.27 +0.03 70 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.72 -0.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.23 -0.02 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.73 -0.02 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.23 -0.02 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.72 -0.03 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.82 +0.01 36 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.24 -0.02 16 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.76 -0.02 17 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.29 -0.03 16 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.89 -0.03 17 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.54 -0.04 16 0 39 0
30MAR26 16.50 C 0.00 0.00 0.00 0.31 -0.03 17 0 178 0
30MAR26 17.00 C 0.16 0.16 0.16 0.16 -0.02 17 16 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 165 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.27 +0.01 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.72 -0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.23 -0.04 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.73 -0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.23 -0.05 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.75 -0.03 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.25 -0.04 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.83 +0.02 27 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.28 -0.03 15 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.82 -0.03 17 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.38 -0.04 17 0 6 0
29APR26 15.50 C 0.00 0.00 0.00 0.99 -0.03 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.67 -0.03 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.43 -0.03 17 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 0.27 -0.02 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.16 -0.01 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.27 -0.02 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.72 -0.07 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.26 -0.04 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.74 -0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.24 -0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.75 -0.06 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.37 +0.05 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.83 0.00 20 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.88 -0.03 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.46 -0.04 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.09 -0.04 17 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.78 -0.04 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.54 -0.03 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.35 -0.03 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.22 -0.02 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.22 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.98 -0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.73 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.52 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.27 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.73 -0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.76 -0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.27 -0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.78 -0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.37 +0.01 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.84 -0.04 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.34 -0.08 11 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.92 -0.06 15 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.52 -0.06 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.17 -0.06 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.87 -0.05 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.63 -0.04 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.45 -0.02 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.32 -0.01 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 -0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 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 6.52 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.27 -0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.73 -0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.26 -0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.76 -0.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.27 -0.16 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.81 -0.14 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.37 -0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.91 -0.11 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.57 -0.02 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.16 -0.02 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.79 -0.02 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.46 -0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 -0.01 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 -0.01 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 -0.01 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 0.00 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.01 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 0.00 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 0.00 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 18 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 6.30 -0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.73 -0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.26 -0.18 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.79 -0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.32 -0.15 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.86 -0.14 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.42 -0.12 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.99 -0.10 12 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.66 -0.01 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 0.00 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.91 0.00 18 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.59 0.00 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 0.00 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.05 0.00 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 +0.01 18 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 +0.01 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.52 +0.01 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 +0.02 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 +0.01 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 +0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 22.00 C 0.13 0.13 0.13 0.05 0.00 18 8 23 +8
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 26 4,389 +8
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 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 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 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 37 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 0.03 0.03 0.03 0.01 -0.01 18 5 141 -4
26FEB26 15.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 318 0
26FEB26 16.00 P 0.21 0.21 0.21 0.18 -0.02 17 1 91 0
26FEB26 16.50 P 0.00 0.00 0.00 0.45 +0.01 17 0 67 0
26FEB26 17.00 P 0.00 0.00 0.00 0.86 +0.02 19 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.33 +0.03 21 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 1.83 +0.03 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.93 +0.13 67 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.82 +0.02 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.83 +0.03 71 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.86 +0.06 91 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.82 +0.02 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.94 +0.14 124 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 75 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 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 58 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 41 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 32 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 77 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 216 0
30MAR26 15.50 P 0.00 0.00 0.00 0.15 -0.01 17 0 242 0
30MAR26 16.00 P 0.00 0.00 0.00 0.32 0.00 17 0 329 0
30MAR26 16.50 P 0.00 0.00 0.00 0.59 +0.01 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.95 +0.03 18 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 1.39 +0.05 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.86 +0.06 22 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.39 +0.09 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.42 +0.12 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.93 +0.13 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.84 +0.04 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.83 +0.03 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.95 +0.15 72 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.82 +0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.94 +0.14 81 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 33 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 0.00 17 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.12 0.00 17 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.24 0.00 17 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.42 0.00 17 0 153 0
29APR26 16.50 P 0.00 0.00 0.00 0.68 0.00 17 0 77 0
29APR26 17.00 P 0.00 0.00 0.00 1.03 +0.01 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.42 +0.03 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.87 +0.04 19 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.39 +0.09 24 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.83 +0.03 22 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.42 +0.12 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.93 +0.13 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.84 +0.04 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.83 +0.03 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.95 +0.15 59 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.82 +0.02 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.94 +0.14 67 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 0.00 0.00 0.00 0.01 0.00 19 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.29 -0.01 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.48 -0.01 17 0 4 0
28MAY26 16.50 P 0.00 0.00 0.00 0.73 -0.01 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.05 -0.01 17 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.43 0.00 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.87 +0.02 17 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.39 +0.08 22 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.84 +0.04 21 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.42 +0.12 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.93 +0.13 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.84 +0.04 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.83 +0.03 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.95 +0.15 52 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.83 +0.03 45 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 17 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 0.12 -0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.22 -0.01 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.37 +0.02 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.56 0.00 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.83 +0.02 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.15 +0.03 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.52 +0.04 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.95 +0.07 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.39 +0.06 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.84 +0.04 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.42 +0.12 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.93 +0.13 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.83 +0.03 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.84 +0.04 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.83 +0.03 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.95 +0.15 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.83 +0.03 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.94 +0.14 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 0.00 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 +0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.51 0.00 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 +0.01 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.97 +0.01 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.27 +0.01 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.61 +0.02 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.99 +0.02 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.40 +0.02 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.93 +0.10 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.42 +0.12 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.93 +0.13 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.88 +0.08 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.84 +0.04 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 +0.03 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.95 +0.15 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.83 +0.03 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.94 +0.14 45 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 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.02 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.03 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 +0.02 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 0.00 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 +0.03 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 +0.03 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.25 +0.02 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.55 +0.03 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.88 +0.03 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.24 +0.02 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.63 +0.03 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.13 +0.12 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.56 +0.13 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.01 +0.14 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.97 +0.17 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.96 +0.16 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.95 +0.15 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.95 +0.15 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.83 +0.03 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.94 +0.14 37 0 0 0
TOTAL PUT 6 3,312 -4
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$ 36.34
26FEB26 27.00 C 0.00 0.00 0.00 9.35 - 0 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 8.36 +0.31 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.38 +0.32 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.41 +0.32 38 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 5.59 +0.45 52 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.54 +0.31 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.53 +0.15 32 0 0 0
26FEB26 34.00 C 2.66 2.66 2.24 2.84 +0.20 38 80 20 -15
26FEB26 35.00 C 1.69 2.27 1.69 2.16 +0.20 39 73 69 0
26FEB26 36.00 C 1.29 1.66 1.18 1.57 +0.12 39 130 139 -25
26FEB26 37.00 C 0.90 1.15 0.83 1.10 +0.10 39 86 470 -2
26FEB26 38.00 C 0.61 0.78 0.54 0.75 +0.07 39 44 370 -7
26FEB26 39.00 C 0.34 0.43 0.33 0.49 +0.05 39 37 206 +31
26FEB26 40.00 C 0.25 0.37 0.25 0.31 +0.03 39 25 434 +1
26FEB26 41.00 C 0.22 0.22 0.22 0.18 +0.01 39 10 348 0
26FEB26 42.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 182 0
26FEB26 43.00 C 0.00 0.00 0.00 0.06 0.00 39 0 170 0
26FEB26 44.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 187 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 185 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 16.56 +0.48 89 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.50 +0.41 74 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.48 +0.39 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.43 +0.33 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.44 +0.33 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.46 +0.33 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.59 +0.43 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.52 +0.32 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.58 +0.31 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.66 +0.29 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.98 +0.48 50 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.11 +0.42 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.30 +0.38 47 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 4.29 +0.07 40 0 3 0
30MAR26 34.00 C 3.43 3.43 3.20 3.64 +0.06 40 55 44 +25
30MAR26 35.00 C 2.65 3.21 2.65 3.17 +0.15 43 60 30 -8
30MAR26 36.00 C 2.18 2.48 2.18 2.63 +0.11 43 60 149 +37
30MAR26 37.00 C 1.82 2.03 1.82 2.17 +0.05 43 90 221 +41
30MAR26 38.00 C 1.48 1.53 1.48 1.77 +0.08 43 30 445 +13
30MAR26 39.00 C 0.00 0.00 0.00 1.45 +0.06 43 0 165 0
30MAR26 40.00 C 1.09 1.09 1.03 1.17 +0.06 44 19 64 +6
30MAR26 41.00 C 0.94 0.94 0.94 0.92 +0.04 43 3 1,189 0
30MAR26 42.00 C 0.66 0.66 0.61 0.72 +0.03 43 30 199 +30
30MAR26 43.00 C 0.00 0.00 0.00 0.56 +0.02 43 0 106 0
30MAR26 44.00 C 0.00 0.00 0.00 0.43 +0.01 43 0 78 0
30MAR26 45.00 C 0.34 0.34 0.34 0.33 +0.01 43 1 46 0
30MAR26 46.00 C 0.00 0.00 0.00 0.25 0.00 43 0 142 0
30MAR26 47.00 C 0.27 0.27 0.27 0.19 0.00 43 5 107 0
30MAR26 48.00 C 0.00 0.00 0.00 0.14 0.00 43 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 0.00 43 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 0.00 43 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 0.00 44 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 44 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 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 58 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 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 27.00 C 0.00 0.00 0.00 9.72 - 43 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 8.73 +0.21 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.16 +0.49 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.25 +0.39 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.32 +0.22 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.77 +0.38 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.96 +0.23 43 0 0 0
29APR26 34.00 C 3.78 3.96 3.78 4.29 +0.16 42 28 58 +28
29APR26 35.00 C 0.00 0.00 0.00 3.74 +0.15 42 0 96 0
29APR26 36.00 C 2.98 3.13 2.86 3.23 +0.13 42 47 102 +17
29APR26 37.00 C 2.48 2.80 2.48 2.77 +0.11 42 86 102 +8
29APR26 38.00 C 2.17 2.17 2.17 2.37 +0.09 43 15 90 0
29APR26 39.00 C 0.00 0.00 0.00 2.04 +0.09 43 0 34 0
29APR26 40.00 C 1.52 1.53 1.52 1.72 +0.07 43 14 110 +14
29APR26 41.00 C 1.29 1.44 1.29 1.44 +0.05 43 30 61 -3
29APR26 42.00 C 1.13 1.13 1.13 1.20 +0.04 43 3 50 +3
29APR26 43.00 C 0.00 0.00 0.00 0.99 +0.03 43 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 0.82 +0.03 43 0 58 0
29APR26 45.00 C 0.00 0.00 0.00 0.67 +0.02 42 0 16 0
29APR26 46.00 C 0.00 0.00 0.00 0.55 +0.03 42 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.45 +0.03 42 0 17 0
29APR26 48.00 C 0.00 0.00 0.00 0.36 +0.01 42 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 24 0
28MAY26 27.00 C 0.00 0.00 0.00 10.00 - 46 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 9.15 +0.41 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.16 +0.22 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.36 +0.19 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.69 +0.26 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.07 +0.31 44 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.49 +0.36 44 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.82 +0.28 43 0 6 0
28MAY26 35.00 C 3.74 4.11 3.74 4.23 +0.17 43 38 38 +38
28MAY26 36.00 C 3.28 3.28 3.28 3.73 +0.15 43 15 30 +15
28MAY26 37.00 C 0.00 0.00 0.00 3.28 +0.12 43 0 15 0
28MAY26 38.00 C 2.68 2.68 2.68 2.88 +0.12 43 15 37 +15
28MAY26 39.00 C 0.00 0.00 0.00 2.51 +0.10 43 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 2.18 +0.09 43 0 30 0
28MAY26 41.00 C 1.71 1.71 1.71 1.88 +0.09 43 2 17 +2
28MAY26 42.00 C 0.00 0.00 0.00 1.61 +0.06 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 1.38 +0.06 43 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 1.18 +0.05 43 0 2 0
28MAY26 45.00 C 1.13 1.13 1.13 1.01 +0.08 43 1 1 +1
28MAY26 46.00 C 0.99 0.99 0.99 0.85 +0.05 43 1 1 +1
29JUN26 27.00 C 9.70 9.70 9.70 10.35 +0.59 50 1 1 +1
29JUN26 28.00 C 0.00 0.00 0.00 9.15 +0.19 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.47 +0.28 43 0 0 0
29JUN26 30.00 C 7.20 7.20 7.20 7.79 +0.33 44 1 2 -1
29JUN26 31.00 C 0.00 0.00 0.00 7.00 +0.22 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.37 +0.25 43 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 5.89 +0.35 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.29 +0.32 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.76 +0.29 44 0 0 0
29JUN26 36.00 C 4.26 4.26 4.26 4.17 +0.18 43 15 16 +15
29JUN26 37.00 C 3.81 3.81 3.81 3.71 +0.15 43 15 67 +15
29JUN26 38.00 C 3.41 3.41 3.41 3.37 +0.13 44 15 50 +15
29JUN26 39.00 C 0.00 0.00 0.00 2.99 +0.10 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 2.65 +0.09 44 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.35 +0.08 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.07 +0.08 43 0 27 0
29JUN26 43.00 C 1.74 1.74 1.74 1.83 +0.06 44 2 34 0
29JUN26 44.00 C 0.00 0.00 0.00 1.61 +0.06 43 0 47 0
29JUN26 45.00 C 1.40 1.40 1.40 1.40 +0.04 43 2 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.24 +0.08 43 0 167 0
29JUN26 47.00 C 0.00 0.00 0.00 1.07 +0.07 43 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 0.94 +0.05 43 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.82 +0.05 43 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.70 +0.03 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.48 +0.01 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.35 +0.02 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 +0.01 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 0.00 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 44 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 10.94 - 47 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 10.30 +0.63 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.44 +0.47 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.83 +0.50 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.25 +0.55 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.55 +0.41 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.10 +0.52 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.56 +0.49 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.97 +0.38 45 0 0 0
29SEP26 36.00 C 5.29 5.29 5.29 5.46 +0.33 44 17 46 +17
29SEP26 37.00 C 0.00 0.00 0.00 5.13 +0.40 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.63 +0.30 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.27 +0.30 44 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 3.99 +0.35 45 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 3.63 +0.32 45 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 3.36 +0.31 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.09 +0.31 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.82 +0.30 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.57 +0.25 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.37 +0.26 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.16 +0.25 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.96 +0.21 45 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.80 +0.20 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.65 +0.20 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.27 +0.12 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.00 +0.11 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.80 +0.10 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.62 +0.07 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.50 +0.07 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 +0.06 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 +0.06 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 +0.04 44 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 11.36 - 43 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 10.80 +0.41 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.29 +0.52 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.68 +0.53 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.79 +0.21 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.55 +0.52 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.02 +0.52 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.31 +0.28 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.02 +0.46 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.47 +0.36 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.13 +0.41 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.74 +0.41 45 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 5.37 +0.42 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.02 +0.39 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 4.69 +0.38 45 0 0 0
30DEC26 42.00 C 4.14 4.14 4.14 4.37 +0.38 45 15 15 +15
30DEC26 43.00 C 0.00 0.00 0.00 4.06 +0.33 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.80 +0.32 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.55 +0.33 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.29 +0.31 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.07 +0.28 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 2.87 +0.27 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.67 +0.27 44 0 8 0
TOTAL CALL 1,216 9,732 +343
26FEB26 27.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 167 0
26FEB26 32.00 P 0.20 0.25 0.20 0.13 -0.05 39 39 191 +39
26FEB26 33.00 P 0.43 0.43 0.34 0.26 -0.08 39 57 121 +21
26FEB26 34.00 P 0.68 0.70 0.68 0.46 -0.10 39 45 252 0
26FEB26 35.00 P 0.92 1.02 0.82 0.76 -0.14 39 60 293 -9
26FEB26 36.00 P 1.24 1.41 1.21 1.17 -0.16 39 105 396 +13
26FEB26 37.00 P 2.04 2.04 1.62 1.71 -0.22 39 50 831 +14
26FEB26 38.00 P 0.00 0.00 0.00 2.35 -0.24 39 0 510 0
26FEB26 39.00 P 0.00 0.00 0.00 3.18 -0.19 42 0 383 0
26FEB26 40.00 P 0.00 0.00 0.00 3.97 -0.25 42 0 167 0
26FEB26 41.00 P 0.00 0.00 0.00 4.85 -0.26 42 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 5.77 -0.28 43 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 6.68 -0.34 38 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 7.66 -0.34 0 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 8.67 -0.33 44 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 9.77 -0.23 62 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.70 -0.30 58 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 11.66 -0.34 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.70 -0.30 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 42 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 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 69 0
30MAR26 26.00 P 0.07 0.07 0.07 0.04 -0.01 44 5 38 +5
30MAR26 27.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 34 0
30MAR26 29.00 P 0.00 0.00 0.00 0.20 -0.06 43 0 33 0
30MAR26 30.00 P 0.37 0.37 0.37 0.32 -0.07 43 15 81 0
30MAR26 31.00 P 0.00 0.00 0.00 0.49 -0.08 43 0 151 0
30MAR26 32.00 P 0.78 0.78 0.78 0.69 -0.11 43 15 65 +15
30MAR26 33.00 P 0.00 0.00 0.00 0.97 -0.09 43 0 248 0
30MAR26 34.00 P 0.00 0.00 0.00 1.29 -0.11 43 0 683 0
30MAR26 35.00 P 2.01 2.01 1.92 1.68 -0.17 43 30 202 +15
30MAR26 36.00 P 2.44 2.44 2.44 2.15 -0.18 43 15 220 +11
30MAR26 37.00 P 3.11 3.11 2.85 2.68 -0.15 43 75 212 -15
30MAR26 38.00 P 0.00 0.00 0.00 3.30 -0.13 43 0 169 0
30MAR26 39.00 P 0.00 0.00 0.00 3.82 -0.40 40 0 1,186 0
30MAR26 40.00 P 0.00 0.00 0.00 4.54 -0.40 40 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 5.37 -0.35 42 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 6.04 -0.50 38 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 7.16 -0.24 45 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.96 -0.32 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.93 -0.26 45 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 9.85 -0.28 45 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.79 -0.29 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.71 -0.33 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.72 -0.30 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.67 -0.34 43 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 16.20 -0.30 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.66 -0.34 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.21 -0.29 65 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.66 -0.34 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.16 -0.34 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.66 -0.34 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.23 -0.27 86 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.66 -0.34 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.16 -0.34 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.66 -0.34 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.20 -0.30 98 0 0 0
29APR26 27.00 P 0.22 0.22 0.22 0.19 - 42 2 2 -
29APR26 28.00 P 0.00 0.00 0.00 0.29 -0.04 42 0 16 0
29APR26 29.00 P 0.00 0.00 0.00 0.42 -0.05 42 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.60 -0.07 42 0 19 0
29APR26 31.00 P 0.00 0.00 0.00 0.81 -0.08 42 0 45 0
29APR26 32.00 P 0.00 0.00 0.00 1.07 -0.11 42 0 45 0
29APR26 33.00 P 0.00 0.00 0.00 1.37 -0.15 42 0 233 0
29APR26 34.00 P 1.93 1.93 1.93 1.74 -0.15 42 15 90 +15
29APR26 35.00 P 2.44 2.50 2.44 2.17 -0.16 42 30 95 +15
29APR26 36.00 P 2.96 2.96 2.83 2.66 -0.18 42 60 71 +16
29APR26 37.00 P 3.41 3.41 3.18 3.18 -0.22 42 30 69 0
29APR26 38.00 P 0.00 0.00 0.00 3.82 -0.20 43 0 122 0
29APR26 39.00 P 0.00 0.00 0.00 4.44 -0.24 42 0 46 0
29APR26 40.00 P 0.00 0.00 0.00 5.10 -0.29 42 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.74 -0.39 41 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 6.54 -0.37 41 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.19 -0.53 38 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 8.23 -0.33 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.19 -0.24 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.11 -0.21 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.01 -0.23 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.91 -0.25 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.86 -0.25 45 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.37 - 42 0 0 -
28MAY26 28.00 P 0.52 0.52 0.52 0.49 -0.07 42 1 1 +1
28MAY26 29.00 P 0.00 0.00 0.00 0.68 -0.07 42 0 15 0
28MAY26 30.00 P 1.04 1.04 1.04 0.91 -0.09 42 15 52 +15
28MAY26 31.00 P 1.23 1.23 1.23 1.17 -0.09 42 1 41 +1
28MAY26 32.00 P 1.56 1.57 1.56 1.46 -0.14 42 18 98 +3
28MAY26 33.00 P 0.00 0.00 0.00 1.82 -0.12 42 0 75 0
28MAY26 34.00 P 2.35 2.35 2.35 2.20 -0.16 42 15 15 0
28MAY26 35.00 P 0.00 0.00 0.00 2.65 -0.17 41 0 17 0
28MAY26 36.00 P 0.00 0.00 0.00 3.15 -0.19 42 0 17 0
28MAY26 37.00 P 3.86 3.86 3.86 3.70 -0.21 41 11 26 +11
28MAY26 38.00 P 0.00 0.00 0.00 4.31 -0.21 42 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 4.90 -0.31 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.52 -0.39 40 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.17 -0.45 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.00 -0.38 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.78 -0.38 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.78 -0.20 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.62 -0.19 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.47 -0.20 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.57 -0.06 43 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.74 -0.10 42 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.94 -0.13 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.23 -0.09 43 0 48 0
29JUN26 31.00 P 1.77 1.77 1.77 1.49 -0.16 42 15 22 +13
29JUN26 32.00 P 2.07 2.07 2.07 1.83 -0.16 42 6 31 0
29JUN26 33.00 P 2.24 2.24 2.24 2.24 -0.18 42 14 69 0
29JUN26 34.00 P 2.66 2.66 2.66 2.66 -0.19 42 14 117 +14
29JUN26 35.00 P 0.00 0.00 0.00 3.14 -0.19 42 0 193 0
29JUN26 36.00 P 4.00 4.00 3.93 3.61 -0.27 42 2 116 0
29JUN26 37.00 P 0.00 0.00 0.00 4.23 -0.19 43 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.82 -0.23 43 0 137 0
29JUN26 39.00 P 0.00 0.00 0.00 5.46 -0.24 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 6.17 -0.20 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.65 -0.43 41 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.44 -0.37 42 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 8.21 -0.37 42 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 9.09 -0.28 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.81 -0.37 42 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.59 -0.42 41 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.48 -0.37 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.28 -0.45 40 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.22 -0.39 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 14.21 -0.29 43 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.40 -0.39 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.82 -0.33 43 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.22 -0.33 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.67 -0.34 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.16 -0.34 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.66 -0.34 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.23 -0.27 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.66 -0.34 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.16 -0.34 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.18 - 44 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 1.42 -0.05 43 0 37 0
29SEP26 29.00 P 1.89 1.89 1.89 1.70 -0.08 43 20 25 +20
29SEP26 30.00 P 2.09 2.09 2.09 2.03 -0.08 43 20 69 +20
29SEP26 31.00 P 2.63 2.63 2.63 2.37 -0.10 43 20 54 +20
29SEP26 32.00 P 3.04 3.05 2.86 2.77 -0.10 43 100 133 +94
29SEP26 33.00 P 3.45 3.51 3.31 3.19 -0.12 43 81 169 +81
29SEP26 34.00 P 0.00 0.00 0.00 3.64 -0.14 43 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 4.16 -0.13 43 0 104 0
29SEP26 36.00 P 5.00 5.00 5.00 4.70 -0.14 43 15 54 +15
29SEP26 37.00 P 0.00 0.00 0.00 5.25 -0.17 43 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.83 -0.18 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.52 -0.13 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.16 -0.15 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.73 -0.25 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.38 -0.32 42 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 9.17 -0.26 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.92 -0.25 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.75 -0.21 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.39 -0.36 42 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.49 -0.06 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.09 -0.29 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.98 -0.25 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.70 -0.38 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.99 -0.29 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.21 -0.31 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.73 -0.11 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.05 -0.15 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.53 -0.06 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.96 -0.07 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.32 -0.18 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.79 -0.21 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 - 43 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 1.95 -0.06 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.28 -0.09 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.76 +0.04 44 0 17 0
30DEC26 31.00 P 0.00 0.00 0.00 3.03 -0.11 43 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.44 -0.13 43 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.91 -0.11 43 0 39 0
30DEC26 34.00 P 0.00 0.00 0.00 4.39 -0.15 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.89 -0.16 43 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 5.36 -0.23 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 6.01 -0.17 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.61 -0.17 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 7.24 -0.15 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.90 -0.16 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.49 -0.24 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.17 -0.24 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.90 -0.24 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.72 -0.16 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.50 -0.12 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.42 +0.04 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.17 -0.01 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.92 -0.06 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.64 -0.15 44 0 0 0
TOTAL PUT 1,016 11,513 +463
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$ 24.86
26FEB26 16.50 C 0.00 0.00 0.00 8.41 +0.06 80 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.90 +0.05 69 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.40 +0.05 63 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.91 +0.06 64 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.41 +0.06 59 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.07 +0.22 83 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.41 +0.06 49 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.92 +0.06 47 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.91 +0.04 35 0 59 0
26FEB26 22.00 C 2.52 2.52 2.52 2.96 +0.03 35 20 132 +20
26FEB26 23.00 C 0.00 0.00 0.00 2.06 +0.06 33 0 153 0
26FEB26 24.00 C 0.00 0.00 0.00 1.32 +0.02 33 0 186 0
26FEB26 25.00 C 0.59 0.67 0.59 0.76 -0.05 33 6 490 +4
26FEB26 26.00 C 0.32 0.44 0.32 0.41 0.00 34 18 372 +16
26FEB26 27.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 218 0
26FEB26 28.00 C 0.12 0.12 0.12 0.08 -0.01 34 15 85 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 49 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.46 +0.08 70 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.07 +0.19 84 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.47 +0.09 64 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.90 +0.01 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.51 +0.12 62 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.11 +0.22 69 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.51 +0.11 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.03 +0.13 53 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.51 +0.10 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.07 +0.15 49 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.49 +0.06 37 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 5.02 +0.06 37 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 4.07 +0.03 33 0 0 0
30MAR26 22.00 C 3.19 3.19 3.19 3.12 -0.07 29 6 69 0
30MAR26 23.00 C 0.00 0.00 0.00 2.43 +0.08 33 0 101 0
30MAR26 24.00 C 1.53 1.53 1.53 1.78 +0.06 33 30 198 +15
30MAR26 25.00 C 1.03 1.24 1.03 1.26 +0.04 33 30 260 0
30MAR26 26.00 C 0.71 0.71 0.71 0.88 +0.06 34 13 245 -7
30MAR26 27.00 C 0.56 0.56 0.56 0.58 +0.04 34 6 660 0
30MAR26 28.00 C 0.00 0.00 0.00 0.36 0.00 34 0 281 0
30MAR26 29.00 C 0.00 0.00 0.00 0.22 0.00 34 0 168 0
30MAR26 30.00 C 0.00 0.00 0.00 0.13 0.00 34 0 45 0
30MAR26 31.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 51 0
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 0.03 +0.01 35 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 8.51 +0.08 45 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 8.11 +0.17 52 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.54 +0.10 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.03 +0.07 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.51 +0.04 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.11 +0.12 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.73 +0.21 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.16 +0.10 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.35 +0.17 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.52 +0.15 35 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 2.72 +0.13 33 0 548 0
29APR26 24.00 C 0.00 0.00 0.00 2.06 +0.06 32 0 115 0
29APR26 25.00 C 0.00 0.00 0.00 1.55 +0.06 32 0 38 0
29APR26 26.00 C 0.97 1.00 0.97 1.15 +0.05 33 18 123 +18
29APR26 27.00 C 0.72 0.72 0.72 0.83 +0.03 33 15 53 +15
29APR26 28.00 C 0.00 0.00 0.00 0.58 +0.03 33 0 30 0
29APR26 29.00 C 0.00 0.00 0.00 0.39 +0.02 32 0 5 0
29APR26 30.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.54 +0.04 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.12 +0.10 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.64 +0.09 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.16 +0.08 34 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.73 +0.11 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.27 +0.09 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.35 +0.02 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.64 +0.08 32 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 2.90 +0.09 31 0 200 0
28MAY26 24.00 C 0.00 0.00 0.00 2.31 +0.08 32 0 615 0
28MAY26 25.00 C 0.00 0.00 0.00 1.80 +0.07 32 0 430 0
28MAY26 26.00 C 0.00 0.00 0.00 1.39 +0.06 32 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.06 +0.04 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.79 +0.04 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.57 +0.03 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.53 +0.08 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.12 +0.16 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.57 +0.10 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.12 +0.15 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.61 +0.13 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.11 +0.12 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.64 +0.13 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.23 +0.20 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.66 +0.11 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.31 +0.22 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.77 +0.13 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.32 +0.13 35 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.53 +0.17 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.73 +0.14 34 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 3.03 +0.13 33 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.42 +0.11 32 0 550 0
29JUN26 25.00 C 0.00 0.00 0.00 1.90 +0.04 32 0 606 0
29JUN26 26.00 C 0.00 0.00 0.00 1.47 +0.04 32 0 26 0
29JUN26 27.00 C 0.00 0.00 0.00 1.12 +0.04 32 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.84 +0.03 32 0 162 0
29JUN26 29.00 C 0.00 0.00 0.00 0.63 +0.03 32 0 211 0
29JUN26 30.00 C 0.62 0.62 0.60 0.46 +0.04 31 12 136 +10
29JUN26 31.00 C 0.00 0.00 0.00 0.33 +0.02 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 20 0
29JUN26 34.00 C 0.18 0.18 0.18 0.12 +0.01 31 2 5 +2
29JUN26 35.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.66 +0.16 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.18 +0.16 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.70 +0.16 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.23 +0.15 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.76 +0.14 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.37 +0.19 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.93 +0.18 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.55 +0.21 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.76 +0.19 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.05 +0.18 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.41 +0.16 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.86 +0.15 32 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.38 +0.08 32 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 1.97 +0.06 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.61 +0.05 32 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.32 +0.06 32 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.08 +0.05 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.87 +0.04 32 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.70 +0.06 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.56 +0.05 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.36 +0.04 31 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.67 +0.14 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.27 +0.21 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.75 +0.14 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.31 +0.15 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.89 +0.15 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.48 +0.16 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.11 +0.18 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.74 +0.19 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.05 +0.21 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.37 +0.17 32 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.80 +0.17 32 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.28 +0.16 32 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.79 +0.06 31 0 80 0
30DEC26 26.00 C 0.00 0.00 0.00 2.40 +0.05 31 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 2.05 +0.06 31 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.75 +0.06 31 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.48 +0.06 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.25 +0.09 31 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 1.05 +0.04 31 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 +0.07 31 0 0 0
30DEC26 33.00 C 0.80 0.80 0.80 0.72 +0.04 31 5 11 +5
30DEC26 34.00 C 0.00 0.00 0.00 0.60 +0.04 31 0 0 0
TOTAL CALL 196 8,934 +98
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 36 0 908 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 290 0
26FEB26 23.00 P 0.26 0.26 0.26 0.18 -0.03 34 2 210 -2
26FEB26 24.00 P 0.41 0.41 0.41 0.43 -0.05 34 25 333 0
26FEB26 25.00 P 0.99 1.09 0.99 0.88 -0.06 34 30 432 +30
26FEB26 26.00 P 0.00 0.00 0.00 1.53 -0.08 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.34 -0.01 37 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.23 -0.01 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.19 0.00 42 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.14 -0.04 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.14 -0.04 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.14 -0.04 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.14 -0.04 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.14 -0.04 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 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 34 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 35 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 0.00 35 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 273 0
30MAR26 22.00 P 0.28 0.28 0.28 0.27 0.00 34 60 200 +42
30MAR26 23.00 P 0.51 0.51 0.51 0.49 0.00 33 15 191 +15
30MAR26 24.00 P 0.00 0.00 0.00 0.83 -0.01 33 0 159 0
30MAR26 25.00 P 0.00 0.00 0.00 1.32 -0.03 34 0 101 0
30MAR26 26.00 P 0.00 0.00 0.00 1.91 -0.05 34 0 73 0
30MAR26 27.00 P 0.00 0.00 0.00 2.66 +0.02 35 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 3.46 +0.02 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.27 -0.04 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.24 +0.01 37 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.16 -0.03 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.14 -0.04 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.14 -0.04 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.14 -0.04 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.14 -0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.12 0.00 32 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.23 0.00 32 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.41 0.00 32 0 487 0
29APR26 23.00 P 0.77 0.77 0.77 0.67 -0.01 32 15 300 +15
29APR26 24.00 P 1.19 1.19 1.19 1.04 -0.02 32 7 90 0
29APR26 25.00 P 0.00 0.00 0.00 1.54 -0.02 32 0 34 0
29APR26 26.00 P 0.00 0.00 0.00 2.14 -0.04 32 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 2.72 -0.09 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.46 -0.11 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.39 -0.02 32 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.31 +0.01 34 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.19 -0.04 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.16 -0.03 32 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.14 -0.04 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.16 -0.02 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.35 +0.01 32 0 30 0
28MAY26 22.00 P 0.64 0.64 0.64 0.56 0.00 32 22 37 +22
28MAY26 23.00 P 0.00 0.00 0.00 0.85 -0.01 31 0 200 0
28MAY26 24.00 P 1.27 1.27 1.23 1.23 -0.03 31 12 585 0
28MAY26 25.00 P 0.00 0.00 0.00 1.74 -0.03 32 0 370 0
28MAY26 26.00 P 0.00 0.00 0.00 2.33 -0.05 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 3.07 +0.09 33 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.79 +0.07 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.57 +0.04 33 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.52 +0.14 36 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.32 +0.03 34 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.22 0.00 33 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.18 -0.01 34 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.17 -0.01 36 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 0.02 +0.01 33 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 0.00 31 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.29 +0.01 32 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 0.00 31 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.57 +0.01 31 0 21 0
29JUN26 22.00 P 0.00 0.00 0.00 0.85 +0.01 31 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.22 +0.01 31 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 1.66 +0.01 30 0 750 0
29JUN26 25.00 P 2.21 2.21 2.21 2.19 0.00 30 25 810 +25
29JUN26 26.00 P 2.83 2.83 2.83 2.80 -0.08 30 15 70 +15
29JUN26 27.00 P 0.00 0.00 0.00 3.47 -0.10 29 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 4.20 -0.13 29 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 4.98 -0.17 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.81 -0.19 26 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.68 -0.21 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.59 -0.21 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.54 -0.19 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.46 -0.22 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.37 -0.27 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 +0.02 32 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.29 +0.02 31 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 +0.03 32 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 +0.01 31 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
29SEP26 20.00 P 0.74 0.74 0.71 0.65 +0.02 31 34 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.92 +0.03 31 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.26 +0.04 31 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.65 +0.03 31 0 193 0
29SEP26 24.00 P 2.37 2.37 2.37 2.12 +0.03 30 25 297 0
29SEP26 25.00 P 2.60 2.60 2.60 2.65 0.00 30 1 205 +1
29SEP26 26.00 P 3.58 3.58 3.58 3.26 -0.06 30 15 30 +15
29SEP26 27.00 P 0.00 0.00 0.00 3.94 -0.05 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.58 -0.12 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.32 -0.16 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.13 -0.16 28 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.96 -0.17 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.82 -0.18 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.73 -0.17 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.54 -0.28 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.52 -0.23 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 +0.02 31 0 70 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 +0.02 31 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 +0.02 31 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 +0.02 31 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 +0.02 31 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 0.00 31 0 0 0
30DEC26 19.50 P 0.82 0.82 0.80 0.74 0.00 30 34 17 +17
30DEC26 20.00 P 0.00 0.00 0.00 0.88 +0.01 30 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.19 +0.01 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.55 +0.04 30 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 1.97 +0.04 30 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.46 +0.05 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.00 +0.04 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.60 -0.02 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.27 0.00 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.88 -0.10 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.69 -0.03 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.37 -0.13 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.18 -0.14 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.05 -0.12 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.95 -0.09 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.82 -0.12 28 0 0 0
TOTAL PUT 337 12,616 +195
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$ 88.40
06FEB26 52.50 C 0.00 0.00 0.00 35.90 -2.31 0 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 34.00 -1.71 594 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 30.90 -2.31 0 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 28.40 -2.31 0 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 25.90 -2.31 0 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 23.41 -2.30 205 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 21.53 -1.68 381 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 18.41 -2.30 157 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 15.91 -2.30 135 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 13.41 -2.30 113 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 10.91 -2.30 92 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 8.41 -2.31 71 0 0 0
06FEB26 82.50 C 4.82 5.01 4.82 5.93 -2.30 65 27 40 +27
06FEB26 85.00 C 3.40 3.40 2.35 3.56 -2.20 61 26 9 -14
06FEB26 87.50 C 0.84 0.85 0.49 1.39 -2.02 46 94 119 -37
06FEB26 90.00 C 0.50 0.50 0.11 0.37 -1.05 51 75 128 +2
06FEB26 92.50 C 0.00 0.00 0.00 0.09 -0.30 59 0 175 0
06FEB26 95.00 C 0.00 0.00 0.00 0.03 -0.05 69 0 173 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 96 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 28.74 -2.00 154 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 25.94 -2.30 72 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 23.44 -2.31 0 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 21.53 -1.72 132 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 18.45 -2.30 58 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 16.43 -1.82 99 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 13.46 -2.30 45 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 11.00 -2.27 45 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 8.58 -2.22 42 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 6.38 -2.01 44 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 4.17 -1.92 38 0 0 0
13FEB26 87.50 C 2.05 2.07 1.49 2.40 -1.60 36 75 82 +63
13FEB26 90.00 C 1.20 1.21 0.71 1.25 -1.08 36 60 44 -10
13FEB26 92.50 C 0.51 0.55 0.50 0.64 -0.56 38 47 125 -3
13FEB26 95.00 C 0.22 0.25 0.22 0.32 -0.28 40 2 105 0
13FEB26 97.50 C 0.00 0.00 0.00 0.15 -0.12 42 0 46 0
13FEB26 100.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 1 0
13FEB26 102.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 41.48 -2.30 85 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 40.63 -2.15 125 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 39.48 -2.30 66 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 38.40 -2.39 0 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 36.33 -1.96 125 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.00 -1.79 125 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 31.00 -2.30 62 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.74 -2.06 91 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.01 -2.30 52 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.52 -2.29 49 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 21.53 -1.79 79 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 19.12 -1.71 74 0 92 0
26FEB26 72.50 C 15.00 15.00 15.00 16.43 -1.91 59 2 123 0
26FEB26 75.00 C 12.86 12.89 12.18 14.08 -1.78 55 62 350 +11
26FEB26 77.50 C 10.18 10.18 10.06 11.63 -1.79 48 2 225 -1
26FEB26 80.00 C 0.00 0.00 0.00 8.98 -2.04 36 0 429 0
26FEB26 82.50 C 5.83 5.95 5.83 6.60 -2.11 30 71 407 +4
26FEB26 85.00 C 4.02 4.40 3.55 4.77 -1.77 31 392 836 +176
26FEB26 87.50 C 2.60 2.99 2.34 3.11 -1.58 30 34 1,414 -12
26FEB26 90.00 C 1.73 1.88 1.25 1.94 -1.07 30 145 2,524 -25
26FEB26 92.50 C 1.11 1.12 0.75 1.22 -0.68 31 171 1,128 +92
26FEB26 95.00 C 0.63 0.69 0.43 0.75 -0.38 33 77 1,504 -23
26FEB26 97.50 C 0.29 0.33 0.26 0.46 -0.21 34 26 342 +13
26FEB26 100.00 C 0.00 0.00 0.00 0.28 -0.10 35 0 374 0
26FEB26 102.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 135 0
26FEB26 105.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 329 0
26FEB26 107.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 141 0
26FEB26 110.00 C 0.04 0.05 0.04 0.05 +0.02 41 4 37 +2
26FEB26 112.50 C 0.04 0.04 0.04 0.03 +0.01 42 12 419 +12
26FEB26 115.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 733 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
26FEB26 120.00 C 0.01 0.01 0.01 0.01 0.00 45 120 255 +120
30MAR26 38.00 C 0.00 0.00 0.00 50.56 -2.30 71 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 50.14 -1.72 130 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.34 -1.53 134 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 47.55 -2.32 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.19 -1.69 121 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 45.56 -2.32 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.48 -1.40 124 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 43.58 -2.31 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.59 -2.30 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.59 -2.31 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.63 -2.27 64 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.60 -2.30 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.60 -2.31 0 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 36.33 -2.09 73 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 34.00 -1.93 74 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 31.15 -2.29 42 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 28.74 -2.21 49 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 26.17 -2.29 35 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 24.41 -1.57 61 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 21.53 -1.97 46 0 1,614 0
30MAR26 70.00 C 0.00 0.00 0.00 19.12 -1.92 43 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 16.57 -2.04 36 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 14.28 -1.95 35 0 387 0
30MAR26 77.50 C 0.00 0.00 0.00 12.32 -1.61 37 0 259 0
30MAR26 80.00 C 8.88 8.88 8.70 10.20 -1.54 35 2 1,715 0
30MAR26 82.50 C 0.00 0.00 0.00 7.91 -1.78 31 0 526 0
30MAR26 85.00 C 5.54 5.54 5.54 6.21 -1.61 30 1 573 +1
30MAR26 87.50 C 4.18 4.28 3.80 4.78 -1.35 30 72 1,175 -15
30MAR26 90.00 C 3.23 3.40 2.80 3.60 -1.19 30 11 1,205 -3
30MAR26 92.50 C 2.60 2.60 2.07 2.69 -0.91 31 48 850 +25
30MAR26 95.00 C 1.62 2.00 1.62 1.97 -0.72 31 9 1,493 -7
30MAR26 97.50 C 1.24 1.38 1.09 1.44 -0.56 32 13 507 -11
30MAR26 100.00 C 0.95 1.09 0.82 1.06 -0.38 32 119 517 -34
30MAR26 102.50 C 0.73 0.73 0.64 0.76 -0.25 33 70 368 -11
30MAR26 105.00 C 0.00 0.00 0.00 0.54 -0.17 33 0 229 0
30MAR26 107.50 C 0.00 0.00 0.00 0.38 -0.10 33 0 242 0
30MAR26 110.00 C 0.30 0.30 0.30 0.27 -0.06 34 5 229 0
30MAR26 112.50 C 0.00 0.00 0.00 0.19 -0.03 34 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 31 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30MAR26 120.00 C 0.12 0.12 0.12 0.07 0.00 36 3 4 +3
29APR26 50.00 C 0.00 0.00 0.00 39.27 -1.75 75 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 36.65 -1.89 66 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 34.13 -1.93 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.19 -2.38 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.67 -1.42 61 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.52 -2.10 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.41 -1.74 46 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 21.79 -1.91 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.41 -1.88 37 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.57 -2.35 26 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.07 -1.56 36 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 12.32 -2.12 28 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 10.92 -1.45 33 0 285 0
29APR26 82.50 C 7.96 7.96 7.92 8.77 -1.69 30 2 195 +2
29APR26 85.00 C 6.39 6.39 6.39 7.26 -1.46 30 1 200 0
29APR26 87.50 C 5.29 5.29 5.12 5.81 -1.41 30 12 224 -5
29APR26 90.00 C 4.07 4.07 3.97 4.66 -1.18 30 17 123 +2
29APR26 92.50 C 3.17 3.17 3.00 3.69 -0.99 30 40 186 -15
29APR26 95.00 C 2.78 2.78 2.53 2.85 -0.88 30 26 85 -24
29APR26 97.50 C 2.00 2.00 2.00 2.16 -0.82 30 1 120 +1
29APR26 100.00 C 0.00 0.00 0.00 1.62 -0.76 30 0 136 0
29APR26 102.50 C 1.19 1.19 1.19 1.19 -0.68 30 15 196 +15
29APR26 105.00 C 0.99 0.99 0.93 0.87 -0.59 30 19 40 -10
29APR26 107.50 C 0.00 0.00 0.00 0.62 -0.52 30 0 139 0
29APR26 110.00 C 0.00 0.00 0.00 0.44 -0.45 30 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 0.31 -0.38 30 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.22 -0.32 30 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.15 -0.27 30 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.10 -0.23 30 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.72 -1.51 53 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.78 -1.99 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.77 -1.55 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.31 -1.60 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.67 -1.87 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.51 -1.72 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.07 -1.94 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.34 -1.57 32 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.02 -1.91 29 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 9.12 -1.98 27 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 7.99 -1.45 30 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 6.54 -1.48 29 0 0 0
28MAY26 90.00 C 4.84 4.84 4.84 5.47 -1.22 30 15 60 +15
28MAY26 92.50 C 3.99 3.99 3.99 4.48 -1.05 30 1 49 0
28MAY26 95.00 C 3.32 3.32 3.22 3.67 -0.88 30 2 33 0
28MAY26 97.50 C 0.00 0.00 0.00 3.02 -0.74 31 0 9 0
28MAY26 100.00 C 0.00 0.00 0.00 2.44 -0.64 31 0 15 0
28MAY26 102.50 C 1.84 1.84 1.84 1.98 -0.50 32 15 0 -15
28MAY26 105.00 C 1.61 1.61 1.61 1.60 -0.40 32 30 52 +30
28MAY26 107.50 C 0.00 0.00 0.00 1.28 -0.33 32 0 75 0
28MAY26 110.00 C 1.02 1.02 1.02 1.03 -0.25 32 15 17 +15
28MAY26 112.50 C 0.00 0.00 0.00 0.83 -0.19 33 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.67 -0.14 33 0 47 0
28MAY26 117.50 C 0.00 0.00 0.00 0.53 -0.11 33 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.43 -0.08 33 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 45.50 -1.58 77 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 43.92 -2.17 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.93 -2.17 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.94 -2.17 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.95 -2.16 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.96 -2.16 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 39.27 -1.86 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.65 -2.00 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.13 -2.05 46 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 31.63 -2.08 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.72 -1.53 49 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 26.78 -2.03 37 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 24.82 -1.57 41 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 22.31 -1.70 37 0 4 0
29JUN26 70.00 C 19.93 19.93 19.93 20.01 -1.68 35 30 940 0
29JUN26 72.50 C 0.00 0.00 0.00 17.78 -1.66 34 0 30 0
29JUN26 75.00 C 14.60 14.60 14.60 15.07 -2.20 28 2 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 13.34 -1.88 30 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 11.80 -1.48 31 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 9.53 -1.97 28 0 193 0
29JUN26 85.00 C 8.35 8.35 8.35 8.49 -1.39 30 2 65 -2
29JUN26 87.50 C 0.00 0.00 0.00 7.15 -1.36 30 0 146 0
29JUN26 90.00 C 0.00 0.00 0.00 5.99 -1.20 30 0 833 0
29JUN26 92.50 C 0.00 0.00 0.00 5.01 -0.85 30 0 577 0
29JUN26 95.00 C 0.00 0.00 0.00 4.19 -0.92 30 0 1,613 0
29JUN26 97.50 C 0.00 0.00 0.00 3.50 -0.77 31 0 95 0
29JUN26 100.00 C 2.61 2.61 2.61 2.92 -0.68 31 2 88 -2
29JUN26 102.50 C 0.00 0.00 0.00 2.40 -0.63 31 0 106 0
29JUN26 105.00 C 0.00 0.00 0.00 1.99 -0.57 31 0 137 0
29JUN26 107.50 C 0.00 0.00 0.00 1.64 -0.57 31 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 1.34 -0.54 31 0 418 0
29JUN26 112.50 C 0.00 0.00 0.00 1.11 -0.53 32 0 97 0
29JUN26 115.00 C 0.00 0.00 0.00 0.91 -0.50 32 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.75 -0.48 32 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.62 -0.46 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.93 -2.17 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.94 -2.17 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.95 -2.16 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.96 -2.16 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.27 -1.86 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.65 -2.01 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.13 -2.07 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.81 -1.94 37 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 29.72 -1.62 39 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 26.78 -2.18 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.36 -1.28 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.37 -2.01 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.00 -1.22 35 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 18.42 -1.75 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.02 -1.20 33 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 14.62 -1.74 30 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 13.23 -1.43 30 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 11.98 -1.09 31 0 45 0
29SEP26 85.00 C 9.70 9.70 9.70 10.18 -1.40 29 20 69 +14
29SEP26 87.50 C 8.75 8.75 8.75 8.93 -1.32 30 2 114 0
29SEP26 90.00 C 0.00 0.00 0.00 7.81 -1.21 29 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 6.83 -1.09 30 0 106 0
29SEP26 95.00 C 0.00 0.00 0.00 5.97 -0.99 30 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 5.22 -0.89 30 0 12 0
29SEP26 100.00 C 0.00 0.00 0.00 4.57 -0.79 30 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 4.01 -0.69 30 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 3.52 -0.62 31 0 88 0
29SEP26 107.50 C 0.00 0.00 0.00 3.11 -0.55 31 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.76 -0.43 31 0 32 0
29SEP26 112.50 C 0.00 0.00 0.00 2.46 -0.32 32 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 2.19 -0.20 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.92 -0.18 32 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.68 -0.14 32 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.49 -0.09 33 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.31 -0.07 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.12 -0.06 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 1.00 -0.04 33 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 40.12 -2.02 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.27 -1.89 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.95 -1.76 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.21 -2.09 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.92 -2.02 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.72 -1.90 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.78 -2.61 25 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 25.62 -1.61 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 23.40 -1.74 31 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 21.54 -1.63 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.65 -1.63 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 17.83 -1.63 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.76 -2.02 28 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 14.96 -1.19 31 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.53 -1.15 31 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 11.79 -1.47 29 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 10.58 -1.34 29 0 115 0
30DEC26 90.00 C 0.00 0.00 0.00 9.48 -1.24 29 0 109 0
30DEC26 92.50 C 0.00 0.00 0.00 8.48 -1.21 29 0 105 0
30DEC26 95.00 C 0.00 0.00 0.00 7.57 -1.15 29 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 6.77 -1.00 29 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 6.06 -0.93 29 0 10 0
30DEC26 102.50 C 5.38 5.38 5.38 5.47 -0.84 30 15 15 +9
30DEC26 105.00 C 0.00 0.00 0.00 4.89 -0.80 30 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 4.39 -0.74 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.86 -0.77 30 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 3.45 -0.73 30 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 3.03 -0.77 30 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.68 -0.77 30 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.37 -0.76 30 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 2.07 -0.76 30 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.78 -0.80 30 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.58 -0.74 30 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.37 -0.66 30 0 300 0
TOTAL CALL 2,161 45,465 +375
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 196 0 103 0
06FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 125 0 25 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 102 0 105 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
06FEB26 82.50 P 0.09 0.09 0.06 0.03 +0.01 68 13 297 -10
06FEB26 85.00 P 0.10 0.33 0.06 0.10 +0.06 55 40 124 -15
06FEB26 87.50 P 0.50 1.40 0.43 0.44 +0.25 44 190 265 +61
06FEB26 90.00 P 1.96 3.62 1.74 1.92 +1.24 48 67 214 -28
06FEB26 92.50 P 4.90 4.90 4.90 4.19 +2.03 60 15 30 +15
06FEB26 95.00 P 0.00 0.00 0.00 6.82 +2.47 104 0 48 0
06FEB26 97.50 P 0.00 0.00 0.00 9.27 +2.46 124 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 11.85 +2.55 161 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 14.42 +2.62 196 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 17.10 +2.80 244 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 19.18 +2.38 189 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 21.69 +2.39 210 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 24.82 +3.02 341 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 26.60 +2.30 0 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 29.18 +2.38 257 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 32.55 +3.25 433 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 78 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 60 0 0 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
13FEB26 77.50 P 0.12 0.12 0.12 0.05 +0.03 45 40 40 +40
13FEB26 80.00 P 0.22 0.22 0.13 0.12 +0.07 42 32 29 +14
13FEB26 82.50 P 0.44 0.50 0.26 0.30 +0.17 40 17 30 +14
13FEB26 85.00 P 0.73 1.03 0.60 0.67 +0.35 37 126 130 +80
13FEB26 87.50 P 1.10 2.34 1.10 1.38 +0.65 35 283 719 +267
13FEB26 90.00 P 3.16 3.75 3.16 2.82 +1.31 36 7 23 +4
13FEB26 92.50 P 0.00 0.00 0.00 4.57 +1.58 35 0 11 0
13FEB26 95.00 P 0.00 0.00 0.00 6.89 +2.12 41 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 9.49 +2.47 55 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 11.85 +2.48 58 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 14.53 +2.72 75 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 17.10 +2.80 87 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 19.67 +2.87 99 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 21.69 +2.39 77 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 24.82 +3.02 122 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 27.40 +3.10 133 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 29.77 +2.97 135 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 32.55 +3.25 154 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 219 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 411 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 351 0
26FEB26 70.00 P 0.04 0.04 0.04 0.04 +0.03 44 50 679 0
26FEB26 72.50 P 0.10 0.10 0.07 0.08 +0.06 42 50 363 -15
26FEB26 75.00 P 0.19 0.19 0.19 0.14 +0.10 40 2 516 -2
26FEB26 77.50 P 0.25 0.32 0.25 0.25 +0.16 38 57 804 +30
26FEB26 80.00 P 0.43 0.57 0.38 0.44 +0.25 36 217 659 -26
26FEB26 82.50 P 0.58 0.95 0.58 0.74 +0.39 33 87 954 +18
26FEB26 85.00 P 1.13 1.82 1.09 1.24 +0.56 31 142 889 +84
26FEB26 87.50 P 2.28 2.98 1.93 2.03 +0.80 29 311 579 +102
26FEB26 90.00 P 3.91 4.05 3.70 3.36 +1.26 29 58 492 -7
26FEB26 92.50 P 0.00 0.00 0.00 5.13 +1.63 31 0 357 0
26FEB26 95.00 P 0.00 0.00 0.00 7.47 +2.21 37 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 9.49 +2.17 35 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 12.14 +2.59 44 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 14.53 +2.63 48 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 17.13 +2.80 56 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 19.67 +2.87 62 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 22.25 +2.95 70 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.82 +3.02 77 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.40 +3.10 84 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.77 +2.97 85 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 32.55 +3.25 97 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 282 0
30MAR26 57.50 P 0.09 0.09 0.09 0.01 0.00 41 66 446 +53
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 745 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 690 0
30MAR26 65.00 P 0.10 0.17 0.10 0.04 +0.03 35 34 375 +14
30MAR26 67.50 P 0.20 0.20 0.20 0.08 +0.05 35 2 933 +2
30MAR26 70.00 P 0.00 0.00 0.00 0.15 +0.09 34 0 815 0
30MAR26 72.50 P 0.28 0.47 0.28 0.27 +0.15 34 31 860 -1
30MAR26 75.00 P 0.54 0.70 0.54 0.47 +0.24 33 53 1,658 +22
30MAR26 77.50 P 0.87 0.97 0.87 0.74 +0.32 32 17 1,140 +9
30MAR26 80.00 P 1.19 1.50 1.10 1.13 +0.40 32 83 1,906 -18
30MAR26 82.50 P 1.93 2.12 1.62 1.72 +0.58 31 62 649 -28
30MAR26 85.00 P 2.73 3.00 2.73 2.50 +0.77 31 56 587 0
30MAR26 87.50 P 4.00 4.13 4.00 3.48 +0.94 30 3 213 +1
30MAR26 90.00 P 5.50 5.50 4.80 4.80 +1.17 30 15 216 +1
30MAR26 92.50 P 0.00 0.00 0.00 6.50 +1.53 31 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 8.20 +1.62 31 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 10.21 +1.82 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.16 +1.79 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.55 +2.08 32 0 134 0
30MAR26 105.00 P 0.00 0.00 0.00 17.33 +2.63 40 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 19.67 +2.66 41 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 22.31 +2.92 47 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 24.82 +2.99 50 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 27.40 +3.10 55 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 29.77 +2.97 56 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 32.55 +3.25 63 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29APR26 60.00 P 0.16 0.16 0.16 0.02 +0.01 32 2 5 +2
29APR26 62.50 P 0.00 0.00 0.00 0.04 +0.03 32 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 0.09 +0.06 32 0 71 0
29APR26 67.50 P 0.00 0.00 0.00 0.16 +0.09 31 0 76 0
29APR26 70.00 P 0.53 0.53 0.53 0.29 +0.15 31 7 82 +7
29APR26 72.50 P 0.69 0.69 0.67 0.49 +0.23 31 3 149 0
29APR26 75.00 P 0.82 0.82 0.82 0.78 +0.32 31 15 271 -15
29APR26 77.50 P 1.30 1.30 1.30 1.17 +0.40 31 2 164 -2
29APR26 80.00 P 1.91 2.12 1.63 1.66 +0.46 30 22 174 +21
29APR26 82.50 P 2.68 2.68 2.68 2.34 +0.59 30 25 232 +25
29APR26 85.00 P 3.61 3.61 3.61 3.21 +0.76 29 15 293 +15
29APR26 87.50 P 4.83 4.83 4.83 4.27 +0.92 29 15 265 +15
29APR26 90.00 P 0.00 0.00 0.00 5.60 +1.12 29 0 131 0
29APR26 92.50 P 7.32 7.32 7.32 7.17 +1.33 30 15 63 0
29APR26 95.00 P 0.00 0.00 0.00 8.59 +1.19 28 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 10.87 +1.66 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 12.85 +1.75 31 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.55 +1.45 27 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 17.33 +2.10 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.67 +2.22 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.31 +2.59 39 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.82 +2.76 42 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.40 +2.95 45 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.77 +2.90 46 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 32.55 +3.22 52 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 61 0
28MAY26 62.50 P 0.33 0.36 0.33 0.07 +0.02 28 20 51 +20
28MAY26 65.00 P 0.50 0.50 0.50 0.14 +0.05 29 2 3 +2
28MAY26 67.50 P 0.65 0.65 0.65 0.26 +0.08 29 5 74 +5
28MAY26 70.00 P 0.80 0.80 0.80 0.46 +0.13 29 2 46 0
28MAY26 72.50 P 1.20 1.25 1.20 0.76 +0.21 29 19 22 +19
28MAY26 75.00 P 1.63 1.69 1.63 1.18 +0.30 29 6 39 +6
28MAY26 77.50 P 0.00 0.00 0.00 1.75 +0.42 29 0 101 0
28MAY26 80.00 P 2.73 2.73 2.73 2.48 +0.55 30 5 78 +5
28MAY26 82.50 P 3.65 3.65 3.65 3.30 +0.67 29 25 63 +25
28MAY26 85.00 P 0.00 0.00 0.00 4.28 +0.82 29 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 5.45 +0.97 29 0 27 0
28MAY26 90.00 P 0.00 0.00 0.00 6.85 +1.16 29 0 30 0
28MAY26 92.50 P 0.00 0.00 0.00 8.36 +1.22 29 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 10.04 +1.36 29 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 12.35 +1.80 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.56 +2.16 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.23 +1.89 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.81 +1.39 27 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.95 +1.41 25 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.31 +1.58 26 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.15 +2.15 33 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.43 +2.15 32 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.83 +2.20 33 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 32.55 +2.57 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 28 0 208 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 0.00 29 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 +0.01 29 0 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.28 +0.03 29 0 1,676 0
29JUN26 67.50 P 0.00 0.00 0.00 0.47 +0.06 29 0 388 0
29JUN26 70.00 P 1.27 1.27 1.27 0.74 +0.11 29 2 2,187 0
29JUN26 72.50 P 0.00 0.00 0.00 1.12 +0.18 29 0 2,397 0
29JUN26 75.00 P 0.00 0.00 0.00 1.62 +0.27 29 0 750 0
29JUN26 77.50 P 2.78 2.78 2.55 2.27 +0.39 29 9 604 -3
29JUN26 80.00 P 3.40 3.40 3.30 3.08 +0.59 30 26 281 0
29JUN26 82.50 P 0.00 0.00 0.00 3.98 +0.84 29 0 285 0
29JUN26 85.00 P 0.00 0.00 0.00 5.00 +0.88 29 0 142 0
29JUN26 87.50 P 0.00 0.00 0.00 6.17 +0.98 29 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 7.54 +1.14 29 0 235 0
29JUN26 92.50 P 0.00 0.00 0.00 9.17 +1.32 29 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 10.60 +1.24 28 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 12.35 +1.10 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.74 +1.62 31 0 32 0
29JUN26 102.50 P 0.00 0.00 0.00 17.18 +2.07 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.20 +2.06 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.03 +1.75 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.84 +2.40 36 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.17 +2.49 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.97 +2.03 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.83 +1.59 29 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.64 +2.07 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 +0.05 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 +0.06 33 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 +0.05 32 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 +0.09 32 0 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 +0.13 32 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.36 +0.17 32 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.54 +0.24 32 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.77 +0.31 32 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.06 +0.37 31 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.42 +0.45 31 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 1.89 +0.55 31 0 278 0
29SEP26 72.50 P 2.50 2.50 2.50 2.42 +0.59 31 2 105 0
29SEP26 75.00 P 3.24 3.24 3.24 3.02 +0.61 31 30 79 +8
29SEP26 77.50 P 0.00 0.00 0.00 3.74 +0.67 30 0 254 0
29SEP26 80.00 P 0.00 0.00 0.00 4.57 +0.68 30 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 5.52 +0.79 30 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 6.63 +0.92 30 0 181 0
29SEP26 87.50 P 0.00 0.00 0.00 7.87 +1.05 30 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.24 +1.14 29 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 10.84 +1.32 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.49 +1.47 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.33 +1.68 31 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 15.74 +1.32 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.49 +2.26 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.48 +2.34 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.41 +1.29 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.73 +2.57 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.37 +2.10 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.36 +1.95 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.13 +2.50 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.91 +3.05 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.74 +2.60 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.31 +2.86 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.16 +2.39 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.48 +2.35 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.19 +0.10 32 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 +0.11 32 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.34 +0.16 32 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.49 +0.20 32 0 15 0
30DEC26 57.50 P 1.00 1.00 1.00 0.68 +0.25 31 1 23 +1
30DEC26 60.00 P 1.29 1.29 1.29 0.94 +0.33 31 2 40 -2
30DEC26 62.50 P 0.00 0.00 0.00 1.27 +0.39 31 0 130 0
30DEC26 65.00 P 1.90 1.90 1.90 1.65 +0.45 31 2 18 +2
30DEC26 67.50 P 2.26 2.26 2.26 2.14 +0.56 31 10 118 +4
30DEC26 70.00 P 0.00 0.00 0.00 2.70 +0.62 31 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.32 +0.66 31 0 100 0
30DEC26 75.00 P 0.00 0.00 0.00 3.92 +0.61 30 0 39 0
30DEC26 77.50 P 0.00 0.00 0.00 4.78 +0.67 30 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 5.76 +0.80 30 0 63 0
30DEC26 82.50 P 0.00 0.00 0.00 6.76 +1.00 30 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 7.79 +0.77 29 0 83 0
30DEC26 87.50 P 0.00 0.00 0.00 9.37 +1.34 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 10.56 +1.27 30 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 12.02 +1.34 30 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 13.62 +1.37 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.92 +1.08 29 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 16.91 +1.37 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.19 +1.83 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.57 +1.35 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.30 +2.15 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.83 +1.68 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.98 +1.80 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.74 +2.45 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.70 +2.26 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.03 +2.42 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 36.24 +2.40 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 38.31 +2.22 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 40.67 +2.31 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.82 +2.16 32 0 0 0
TOTAL PUT 2,515 46,536 +841
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$ 7.58
26FEB26 4.40 C 0.00 0.00 0.00 3.19 +0.04 92 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 3.09 +0.04 88 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.99 +0.04 84 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.89 +0.04 80 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.79 +0.04 76 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.69 +0.04 72 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.60 +0.05 88 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.34 +0.04 59 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.09 +0.04 51 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.84 +0.04 42 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.59 +0.05 33 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 1.34 +0.03 0 0 47 0
26FEB26 6.50 C 0.00 0.00 0.00 1.08 +0.01 0 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.85 +0.01 28 0 61 0
26FEB26 7.00 C 0.00 0.00 0.00 0.64 +0.01 33 1 179 0
26FEB26 7.25 C 0.00 0.00 0.00 0.47 0.00 37 0 590 0
26FEB26 7.50 C 0.32 0.32 0.32 0.32 +0.02 37 5 139 -5
26FEB26 7.75 C 0.17 0.21 0.17 0.21 0.00 38 50 284 -28
26FEB26 8.00 C 0.00 0.00 0.00 0.13 0.00 38 1 458 -1
26FEB26 8.25 C 0.00 0.00 0.00 0.08 0.00 39 0 113 0
26FEB26 8.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 8 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 +0.01 42 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 +0.01 44 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 4.29 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.19 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.09 +0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.99 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.90 +0.04 80 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.80 +0.04 76 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.70 +0.04 72 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.58 +0.02 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.51 +0.05 80 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.41 +0.05 76 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.31 +0.05 73 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.22 +0.06 78 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.11 +0.05 67 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.91 +0.05 62 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.80 +0.04 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.72 +0.06 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.61 +0.05 53 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.35 +0.03 0 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 2.13 +0.06 52 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.88 +0.05 45 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.63 +0.03 39 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 1.43 +0.05 45 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 1.19 +0.02 40 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 1.03 +0.06 44 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.85 +0.05 44 0 773 0
30MAR26 7.25 C 0.00 0.00 0.00 0.65 +0.02 39 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.51 0.00 39 0 400 0
30MAR26 7.75 C 0.39 0.42 0.39 0.40 0.00 40 24 150 +4
30MAR26 8.00 C 0.28 0.28 0.28 0.31 +0.01 40 7 134 +7
30MAR26 8.25 C 0.23 0.23 0.22 0.23 -0.01 40 135 182 +15
30MAR26 8.50 C 0.00 0.00 0.00 0.18 0.00 41 0 86 0
30MAR26 8.75 C 0.00 0.00 0.00 0.14 +0.01 42 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 0.00 41 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 0.00 41 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 0.00 41 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.82 +0.04 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.72 +0.04 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.64 +0.06 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.39 +0.05 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.14 +0.04 41 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.88 +0.01 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.66 +0.01 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.45 0.00 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.31 +0.06 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.12 +0.05 42 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.91 0.00 39 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.75 0.00 38 0 251 0
29APR26 7.50 C 0.00 0.00 0.00 0.62 -0.01 38 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.51 -0.01 39 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.42 0.00 39 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.34 0.00 39 0 51 0
29APR26 8.50 C 0.00 0.00 0.00 0.28 0.00 40 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.22 0.00 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 65 0
29APR26 9.25 C 0.00 0.00 0.00 0.13 -0.01 40 0 15 0
29APR26 9.50 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.73 +0.03 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.64 +0.04 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.39 +0.02 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.15 +0.01 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.97 +0.05 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.69 -0.02 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.55 +0.04 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.37 +0.05 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.19 +0.04 41 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 1.03 +0.04 41 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.85 0.00 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.72 0.00 38 0 15 0
28MAY26 7.75 C 0.61 0.61 0.61 0.61 0.00 39 6 6 +6
28MAY26 8.00 C 0.00 0.00 0.00 0.51 0.00 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.36 0.00 39 0 50 0
28MAY26 8.75 C 0.30 0.30 0.30 0.30 0.00 40 3 3 +3
28MAY26 9.00 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.16 - 39 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 0.13 - 39 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 3.63 +0.04 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.32 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.23 +0.03 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.00 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 +0.04 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.65 +0.02 35 0 8 0
29JUN26 5.25 C 0.00 0.00 0.00 2.42 +0.02 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.21 +0.03 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 +0.02 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.78 +0.01 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.57 -0.01 37 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.40 0.00 38 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 1.22 -0.01 37 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 1.11 +0.03 40 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.94 -0.01 38 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.81 -0.01 38 0 1,046 0
29JUN26 7.75 C 0.00 0.00 0.00 0.70 -0.01 38 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.61 0.00 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.52 -0.01 39 0 57 0
29JUN26 8.50 C 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.32 0.00 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 +0.01 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 +0.01 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.57 +0.04 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.48 +0.04 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.37 +0.02 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 3.28 +0.03 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.18 +0.02 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.11 +0.04 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.01 +0.03 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.92 +0.03 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.83 +0.03 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.74 +0.02 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.52 +0.01 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.31 +0.01 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.12 +0.01 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.95 +0.02 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.78 +0.02 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.59 -0.01 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.44 0.00 38 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.32 +0.02 40 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 1.17 -0.01 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 1.05 -0.01 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.95 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.85 0.00 39 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.76 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 +0.01 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 +0.02 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.20 +0.05 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.11 +0.05 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.03 +0.05 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.94 +0.05 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.86 +0.05 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.66 +0.04 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.47 +0.04 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.28 +0.03 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.09 +0.01 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.92 0.00 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 -0.01 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 0.00 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.48 -0.01 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.36 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.24 -0.01 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.13 -0.01 39 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 1.03 -0.01 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 -0.02 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.86 -0.01 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.78 -0.01 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.71 -0.01 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.65 -0.01 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 0.00 39 0 0 0
TOTAL CALL 232 9,967 +1
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
26FEB26 6.50 P 0.03 0.04 0.03 0.02 0.00 42 7 541 -5
26FEB26 6.75 P 0.06 0.06 0.06 0.04 0.00 41 3 374 0
26FEB26 7.00 P 0.11 0.11 0.08 0.08 -0.01 40 105 266 +90
26FEB26 7.25 P 0.17 0.17 0.17 0.14 -0.02 39 26 187 +26
26FEB26 7.50 P 0.24 0.24 0.24 0.25 -0.02 40 15 154 +15
26FEB26 7.75 P 0.38 0.38 0.38 0.38 -0.03 40 15 31 +15
26FEB26 8.00 P 0.00 0.00 0.00 0.56 -0.03 42 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 0.71 -0.06 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.98 -0.01 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.20 -0.02 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.46 0.00 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.70 -0.01 57 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.96 0.00 67 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.24 +0.03 81 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 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 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 145 0
30MAR26 4.90 P 0.01 0.01 0.01 0.01 0.00 56 5 545 0
30MAR26 5.00 P 0.02 0.02 0.02 0.01 0.00 54 5 530 -2
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 43 0 126 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 0.00 44 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 0.00 42 0 114 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 0.00 42 0 121 0
30MAR26 6.75 P 0.00 0.00 0.00 0.15 0.00 41 0 114 0
30MAR26 7.00 P 0.25 0.25 0.22 0.22 -0.01 41 9 60 +6
30MAR26 7.25 P 0.34 0.34 0.34 0.32 -0.01 42 1 55 +1
30MAR26 7.50 P 0.44 0.48 0.43 0.43 -0.01 42 36 58 +24
30MAR26 7.75 P 0.00 0.00 0.00 0.57 -0.01 42 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.73 -0.02 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.87 -0.04 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.05 -0.05 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.31 0.00 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.53 +0.01 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.76 +0.01 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.00 +0.02 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.24 +0.02 53 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 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 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.10 -0.02 40 0 99 0
29APR26 6.50 P 0.00 0.00 0.00 0.15 -0.02 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.22 -0.02 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.30 -0.02 40 0 180 0
29APR26 7.25 P 0.43 0.43 0.43 0.41 -0.02 41 3 347 +3
29APR26 7.50 P 0.00 0.00 0.00 0.53 -0.02 41 0 216 0
29APR26 7.75 P 0.72 0.72 0.72 0.67 -0.03 41 5 34 +5
29APR26 8.00 P 0.00 0.00 0.00 0.82 -0.02 41 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 0.95 -0.06 38 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.14 -0.05 39 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.38 0.00 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.53 -0.06 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.76 -0.04 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.02 0.00 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.24 -0.01 44 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.15 -0.02 39 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.29 -0.02 40 0 200 0
28MAY26 7.00 P 0.00 0.00 0.00 0.38 -0.02 40 0 200 0
28MAY26 7.25 P 0.00 0.00 0.00 0.49 0.00 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.61 -0.02 40 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 0.75 -0.01 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.91 -0.01 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.07 -0.01 41 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.25 -0.01 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.40 -0.04 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.65 +0.01 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.86 +0.01 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.03 - 40 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 2.29 - 44 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 47 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 40 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 0.00 41 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 0.00 40 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 0.00 41 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.21 -0.01 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.28 -0.01 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.37 0.00 41 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.47 0.00 41 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.58 0.00 41 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 0.70 0.00 41 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 0.84 -0.01 41 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.00 +0.01 42 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 0.00 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 +0.01 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.52 +0.01 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.72 +0.01 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 +0.01 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 +0.02 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.35 +0.02 44 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 0.00 37 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 0.00 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.28 0.00 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 -0.01 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 0.00 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 0.00 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 0.00 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.76 -0.01 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 0.00 41 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 -0.01 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 -0.01 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.33 -0.01 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 0.00 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 0.00 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 +0.02 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 +0.01 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 +0.03 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 +0.03 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 -0.01 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 -0.01 40 0 26 0
30DEC26 6.50 P 0.00 0.00 0.00 0.56 -0.01 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 -0.01 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 -0.01 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 0.90 -0.01 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 -0.02 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.15 -0.03 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 -0.03 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 -0.01 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 -0.02 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 -0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 0.00 41 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 0.00 41 0 0 0
30DEC26 9.50 P 2.39 2.39 2.39 2.36 -0.01 41 2 2 +2
30DEC26 9.75 P 0.00 0.00 0.00 2.56 -0.01 41 0 0 0
TOTAL PUT 237 13,677 +180
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$ 101.30
26FEB26 77.50 C 0.00 0.00 0.00 23.98 -1.40 51 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.55 -1.38 51 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 19.16 -1.37 51 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 16.83 -1.35 51 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 14.60 -1.31 51 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.49 -1.26 51 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 10.53 -1.19 51 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 8.81 -1.04 52 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 7.21 -0.94 52 0 15 0
26FEB26 100.00 C 5.01 5.68 4.54 5.56 -0.89 49 61 79 +59
26FEB26 102.50 C 3.87 3.87 3.87 4.39 -0.79 50 15 49 +15
26FEB26 105.00 C 0.00 0.00 0.00 3.41 -0.68 50 0 34 0
26FEB26 107.50 C 2.53 2.53 2.09 2.60 -0.59 50 31 51 +30
26FEB26 110.00 C 1.59 1.59 1.59 1.96 -0.53 50 2 35 +1
26FEB26 112.50 C 1.63 1.63 1.63 1.48 -0.43 51 4 52 +1
26FEB26 115.00 C 0.95 0.95 0.95 1.12 -0.33 52 15 20 -1
26FEB26 117.50 C 0.77 0.77 0.77 0.78 -0.28 51 15 47 +11
26FEB26 120.00 C 0.53 0.55 0.53 0.57 -0.20 52 3 53 +3
26FEB26 122.50 C 0.00 0.00 0.00 0.39 -0.16 51 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.27 -0.12 51 0 17 0
26FEB26 127.50 C 0.00 0.00 0.00 0.18 -0.09 51 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 0.12 -0.06 51 0 24 0
26FEB26 132.50 C 0.00 0.00 0.00 0.08 -0.05 51 0 34 0
26FEB26 135.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 2 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 24.93 -1.31 54 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.77 -1.27 54 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 20.69 -1.23 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 18.70 -1.19 54 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 16.82 -1.14 54 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 15.06 -1.07 54 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 13.41 -1.02 54 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 11.88 -0.96 54 0 0 0
30MAR26 97.50 C 9.69 9.69 9.69 10.74 -0.63 56 15 45 +15
30MAR26 100.00 C 0.00 0.00 0.00 8.91 -0.89 52 0 7 0
30MAR26 102.50 C 0.00 0.00 0.00 7.79 -0.79 52 0 15 0
30MAR26 105.00 C 0.00 0.00 0.00 6.77 -0.74 53 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 5.86 -0.66 53 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 5.07 -0.60 53 0 50 0
30MAR26 112.50 C 0.00 0.00 0.00 4.38 -0.53 53 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.74 -0.52 53 0 46 0
30MAR26 117.50 C 0.00 0.00 0.00 3.27 -0.42 54 0 76 0
30MAR26 120.00 C 0.00 0.00 0.00 2.84 -0.35 55 0 87 0
30MAR26 122.50 C 2.50 2.50 2.50 2.40 -0.33 55 5 79 +5
30MAR26 125.00 C 0.00 0.00 0.00 2.02 -0.29 55 0 90 0
30MAR26 127.50 C 0.00 0.00 0.00 1.70 -0.25 55 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 1.38 -0.26 54 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 1.15 -0.18 54 0 16 0
30MAR26 135.00 C 0.00 0.00 0.00 0.99 -0.13 54 0 12 0
30MAR26 137.50 C 0.00 0.00 0.00 0.80 -0.16 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 0.66 -0.11 54 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.55 -0.09 54 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.45 -0.08 54 0 7 0
29APR26 77.50 C 0.00 0.00 0.00 26.11 -1.25 55 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 24.12 -1.22 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 22.22 -1.18 55 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 20.41 -1.14 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 18.69 -1.10 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 17.07 -1.05 55 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.55 -1.00 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.13 -0.95 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 13.03 -0.67 56 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 11.39 -1.03 54 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 10.32 -0.71 54 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 9.30 -0.66 55 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 8.36 -0.59 55 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 7.51 -0.54 55 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 6.75 -0.49 55 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 6.05 -0.45 55 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 5.45 -0.36 56 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 4.88 -0.40 56 0 38 0
29APR26 122.50 C 0.00 0.00 0.00 4.33 -0.43 56 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 3.86 -0.41 56 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 3.32 -0.47 55 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 3.02 -0.24 56 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 2.67 -0.21 56 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 2.35 -0.20 56 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 2.01 -0.24 55 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.77 -0.21 55 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 1.55 -0.20 55 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.36 -0.18 55 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 27.11 -1.20 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 25.22 -1.17 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 23.42 -1.13 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.71 -1.09 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.08 -1.05 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.54 -1.00 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.08 -0.96 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.72 -0.91 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.10 -1.20 53 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 13.08 -0.98 54 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 11.95 -1.02 54 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 10.93 -0.74 54 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 10.00 -0.67 54 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 9.20 -0.58 54 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 8.36 -0.59 54 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 7.58 -0.60 54 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 7.02 -0.46 55 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 6.41 -0.49 55 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 5.87 -0.46 55 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.31 -0.44 55 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 4.81 -0.40 55 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 4.22 -0.36 54 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 3.81 -0.33 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 28.33 -1.14 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.55 -1.10 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 24.85 -1.07 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.23 -1.02 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.68 -0.99 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.22 -0.94 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 18.83 -0.90 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 17.51 -0.86 55 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.27 -0.82 55 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 14.71 -1.18 53 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 13.89 -0.86 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.87 -0.68 55 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 11.84 -0.73 54 0 80 0
29JUN26 110.00 C 10.20 10.20 10.20 11.03 -0.63 55 20 20 +20
29JUN26 112.50 C 0.00 0.00 0.00 10.22 -0.59 55 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 9.46 -0.57 55 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 8.77 -0.54 55 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 8.13 -0.52 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 7.55 -0.50 56 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.05 -0.43 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.50 -0.42 56 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.81 -0.56 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.34 -0.36 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.91 -0.33 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.52 -0.30 55 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.15 -0.28 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.81 -0.27 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.50 -0.25 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.19 -1.03 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.59 -0.99 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.05 -0.96 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.58 -0.93 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.18 -0.88 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.83 -0.85 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.55 -0.82 54 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.33 -0.78 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.16 -0.75 54 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.06 -0.71 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 17.88 -0.80 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 17.21 -0.44 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 16.30 -0.48 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 15.43 -0.45 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.61 -0.43 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.88 -0.39 56 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 13.04 -0.48 55 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 12.36 -0.41 56 0 23 0
29SEP26 122.50 C 0.00 0.00 0.00 11.65 -0.47 56 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 10.99 -0.44 56 0 10 0
29SEP26 127.50 C 0.00 0.00 0.00 10.36 -0.42 55 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 9.76 -0.40 55 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 8.93 -0.65 54 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 8.42 -0.34 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.93 -0.33 54 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 7.48 -0.30 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.05 -0.28 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.64 -0.27 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.62 -0.87 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.13 -0.83 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.70 -0.79 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.32 -0.76 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.01 -0.72 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.74 -0.69 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.53 -0.65 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.37 -0.61 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.25 -0.59 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.19 -0.55 54 0 0 0
30DEC26 102.50 C 20.13 20.13 20.13 21.32 -0.37 54 30 30 +30
30DEC26 105.00 C 19.88 19.88 19.88 20.52 -0.17 55 6 6 +6
30DEC26 107.50 C 18.37 18.37 18.37 19.61 -0.12 55 15 15 +15
30DEC26 110.00 C 0.00 0.00 0.00 18.52 -0.29 54 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 17.87 -0.41 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.14 -0.34 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.19 -0.54 55 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 15.49 -0.52 55 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 14.94 -0.32 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.25 -0.30 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.59 -0.28 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.96 -0.26 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.36 -0.24 55 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 11.79 -0.22 55 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 11.25 -0.20 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.42 -0.18 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.94 -0.17 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.48 -0.16 54 0 0 0
TOTAL CALL 237 2,570 +210
26FEB26 77.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
26FEB26 82.50 P 0.39 0.42 0.39 0.23 +0.04 52 30 46 +15
26FEB26 85.00 P 0.00 0.00 0.00 0.40 +0.06 51 0 15 0
26FEB26 87.50 P 0.84 0.95 0.84 0.67 +0.09 51 16 51 -2
26FEB26 90.00 P 1.28 1.28 1.11 1.08 +0.16 52 16 21 -15
26FEB26 92.50 P 0.00 0.00 0.00 1.63 +0.23 52 0 6 0
26FEB26 95.00 P 0.00 0.00 0.00 2.36 +0.32 52 0 32 0
26FEB26 97.50 P 0.00 0.00 0.00 3.29 +0.42 52 0 20 0
26FEB26 100.00 P 3.93 4.92 3.93 4.41 +0.52 52 22 98 -6
26FEB26 102.50 P 6.32 6.32 6.32 5.75 +0.64 53 15 52 +15
26FEB26 105.00 P 0.00 0.00 0.00 7.28 +0.77 53 0 26 0
26FEB26 107.50 P 0.00 0.00 0.00 8.64 +0.75 50 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 10.54 +0.88 51 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 12.29 +0.75 47 0 35 0
26FEB26 115.00 P 0.00 0.00 0.00 14.72 +1.16 53 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 16.83 +1.15 51 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 19.12 +1.22 51 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 21.46 +1.27 51 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 23.85 +1.30 51 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 26.28 +1.34 51 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 28.73 +1.36 51 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 31.21 +1.38 51 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.70 +1.39 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.20 +1.40 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 38.70 +1.40 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.20 +1.40 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 43.70 +1.40 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.82 +0.11 54 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 1.18 +0.19 54 0 2 0
30MAR26 82.50 P 1.79 1.79 1.79 1.59 +0.17 55 15 0 -15
30MAR26 85.00 P 0.00 0.00 0.00 2.12 +0.22 55 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 2.76 +0.29 55 0 17 0
30MAR26 90.00 P 3.74 4.10 3.74 3.50 +0.34 55 2 525 +2
30MAR26 92.50 P 0.00 0.00 0.00 4.37 +0.39 55 0 3 0
30MAR26 95.00 P 5.66 5.66 5.66 5.38 +0.49 55 1 37 -1
30MAR26 97.50 P 0.00 0.00 0.00 6.46 +0.50 55 0 29 0
30MAR26 100.00 P 8.50 8.50 8.50 7.70 +0.58 55 2 32 +2
30MAR26 102.50 P 0.00 0.00 0.00 9.10 +0.72 56 0 9 0
30MAR26 105.00 P 0.00 0.00 0.00 10.57 +0.76 56 0 44 0
30MAR26 107.50 P 0.00 0.00 0.00 12.10 +0.76 56 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 13.89 +0.91 57 0 28 0
30MAR26 112.50 P 0.00 0.00 0.00 15.74 +1.37 57 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 16.60 +0.42 50 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 19.64 +1.59 58 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 21.48 +1.46 57 0 91 0
30MAR26 122.50 P 0.00 0.00 0.00 23.24 +1.19 55 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 25.27 +1.12 54 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 27.48 +1.18 54 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 29.70 +1.19 54 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 32.00 +1.25 54 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 34.31 +1.25 54 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 36.67 +1.30 54 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 39.04 +1.30 54 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 41.44 +1.32 54 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 43.87 +1.34 54 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.81 +0.15 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 2.33 +0.20 55 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 2.99 +0.32 56 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 3.70 +0.28 56 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 4.49 +0.36 56 0 21 0
29APR26 90.00 P 0.00 0.00 0.00 5.37 +0.36 56 0 18 0
29APR26 92.50 P 0.00 0.00 0.00 6.34 +0.42 56 0 22 0
29APR26 95.00 P 0.00 0.00 0.00 7.48 +0.55 56 0 3 0
29APR26 97.50 P 0.00 0.00 0.00 8.51 +0.47 55 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 9.79 +0.55 56 0 58 0
29APR26 102.50 P 0.00 0.00 0.00 11.14 +0.60 56 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 12.60 +0.64 56 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 14.17 +0.70 56 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 15.80 +0.73 56 0 17 0
29APR26 112.50 P 0.00 0.00 0.00 17.32 +0.80 55 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 19.25 +1.02 56 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 20.81 +0.76 54 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 22.97 +1.10 56 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 24.95 +1.12 56 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 26.99 +1.18 56 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 28.90 +1.08 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 31.02 +1.09 55 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 33.16 +1.11 55 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 35.38 +1.16 55 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 37.61 +1.17 55 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 39.87 +1.20 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 42.18 +1.24 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 44.50 +1.24 55 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 2.66 +0.21 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 3.24 +0.24 54 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 4.06 +0.39 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 4.80 +0.30 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 5.65 +0.32 55 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 6.59 +0.39 55 0 47 0
28MAY26 92.50 P 0.00 0.00 0.00 7.57 +0.38 55 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 8.71 +0.44 55 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 9.93 +0.52 55 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 11.44 +0.78 56 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 12.65 +0.66 55 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 14.10 +0.68 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.63 +0.70 55 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.25 +0.74 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 18.76 +0.58 54 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 20.46 +0.84 54 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 22.29 +0.90 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 24.13 +0.91 54 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 26.03 +0.97 54 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 28.01 +1.00 54 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 30.01 +1.01 54 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 32.05 +1.06 54 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 34.17 +1.10 54 0 0 0
29JUN26 77.50 P 3.60 3.66 3.60 3.66 +0.26 55 10 10 +10
29JUN26 80.00 P 0.00 0.00 0.00 4.41 +0.31 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 5.04 +0.22 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 5.98 +0.33 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 6.92 +0.37 55 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.08 +0.49 55 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 9.16 +0.53 55 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 10.32 +0.56 56 0 26 0
29JUN26 97.50 P 0.00 0.00 0.00 11.56 +0.60 55 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 12.87 +0.62 55 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 14.26 +0.66 55 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 15.72 +0.69 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.25 +0.71 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 18.86 +0.74 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 20.53 +0.77 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 22.27 +0.80 56 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 23.84 +0.93 55 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 25.69 +0.95 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.54 +0.95 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 29.40 +0.96 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 31.40 +1.04 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 33.40 +1.04 55 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 35.41 +1.05 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 37.48 +1.11 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 39.61 +1.13 55 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.74 +1.13 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 43.89 +1.15 55 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 46.09 +1.20 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.01 +0.35 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.92 +0.44 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.88 +0.48 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.87 +0.54 55 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 9.93 +0.57 55 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 11.06 +0.58 55 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 12.00 +0.40 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.42 +0.62 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.68 +0.49 54 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 16.15 +0.61 55 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 17.60 +0.65 55 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 19.08 +0.65 55 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 20.66 +0.71 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 22.39 +0.86 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 24.04 +0.88 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 25.75 +0.90 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 27.51 +0.93 56 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 29.30 +0.94 56 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 30.67 +1.00 54 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 32.54 +1.01 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.42 +1.02 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.30 +1.02 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 38.22 +1.05 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 40.24 +1.11 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 42.26 +1.11 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 44.29 +1.11 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.33 +1.12 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.40 +1.15 54 0 0 0
30DEC26 77.50 P 7.70 7.70 7.70 7.75 +0.32 53 10 12 +10
30DEC26 80.00 P 8.79 8.79 8.79 8.94 +0.57 54 6 7 +6
30DEC26 82.50 P 0.00 0.00 0.00 9.66 +0.34 53 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.74 +0.38 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.22 +0.68 54 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 13.05 +0.34 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.53 +0.64 54 0 0 0
30DEC26 95.00 P 16.70 16.70 16.70 16.16 +1.05 55 15 66 +15
30DEC26 97.50 P 0.00 0.00 0.00 16.95 +0.51 53 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 18.37 +0.59 53 0 3 0
30DEC26 102.50 P 20.84 20.88 20.84 19.90 +0.57 53 30 80 +30
30DEC26 105.00 P 22.40 22.40 22.40 21.42 +0.60 53 30 30 +15
30DEC26 107.50 P 24.02 24.02 24.02 22.92 +0.51 53 30 30 +30
30DEC26 110.00 P 0.00 0.00 0.00 24.93 +0.95 55 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 26.59 +0.98 55 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 28.28 +1.00 55 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 30.02 +1.02 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.30 +0.55 54 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 33.60 +1.06 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 35.30 +0.93 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.81 +1.17 54 0 0 0
30DEC26 130.00 P 40.00 40.00 40.00 38.70 +1.18 54 1 2 +1
30DEC26 132.50 P 0.00 0.00 0.00 40.60 +1.19 54 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 42.50 +1.19 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 44.42 +1.21 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.43 +1.26 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.47 +1.27 54 0 0 0
30DEC26 145.00 P 51.60 51.60 50.70 50.51 +1.27 54 2 2 +1
TOTAL PUT 253 2,996 +113
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$ 159.60
06FEB26 137.50 C 0.00 0.00 0.00 22.11 +0.09 0 0 0 0
06FEB26 140.00 C 0.00 0.00 0.00 19.61 +0.09 0 0 0 0
06FEB26 142.50 C 0.00 0.00 0.00 17.11 +0.09 0 0 0 0
06FEB26 145.00 C 0.00 0.00 0.00 14.61 +0.08 0 0 8 0
06FEB26 147.50 C 8.88 8.88 8.88 12.11 +0.07 0 2 20 -2
06FEB26 150.00 C 6.50 6.50 5.01 9.63 -0.06 52 33 43 +24
06FEB26 152.50 C 3.70 3.70 3.62 7.19 -0.23 51 4 6 +4
06FEB26 155.00 C 2.50 5.30 1.65 4.80 -0.44 44 556 326 +65
06FEB26 157.50 C 1.20 3.45 0.80 2.89 -0.55 48 5,364 1,426 +1,004
06FEB26 160.00 C 0.68 1.93 0.33 1.50 -0.48 50 3,555 1,190 +255
06FEB26 162.50 C 0.11 0.95 0.11 0.65 -0.37 51 2,190 1,639 +118
06FEB26 165.00 C 0.12 0.36 0.07 0.24 -0.24 52 646 1,331 +4
06FEB26 167.50 C 0.07 0.14 0.03 0.07 -0.14 52 465 1,224 -86
06FEB26 170.00 C 0.05 0.05 0.02 0.02 -0.06 53 351 1,900 -237
06FEB26 172.50 C 0.01 0.02 0.01 0.01 -0.02 59 5 1,575 -4
06FEB26 175.00 C 0.01 0.01 0.01 0.01 0.00 68 14 1,156 -2
06FEB26 177.50 C 0.03 0.03 0.02 0.01 0.00 77 24 608 -24
06FEB26 180.00 C 0.04 0.04 0.04 0.01 0.00 87 1 1,640 0
06FEB26 182.50 C 0.01 0.01 0.01 0.01 0.00 95 1 1,507 -1
06FEB26 185.00 C 0.03 0.03 0.03 0.01 0.00 104 10 832 0
06FEB26 187.50 C 0.01 0.01 0.01 0.01 0.00 112 4 371 -4
06FEB26 190.00 C 0.03 0.03 0.03 0.01 0.00 121 7 839 0
06FEB26 192.50 C 0.02 0.02 0.02 0.01 0.00 129 3 74 0
06FEB26 195.00 C 0.00 0.00 0.00 0.01 0.00 137 0 673 0
13FEB26 135.00 C 0.00 0.00 0.00 24.70 -0.44 44 0 0 0
13FEB26 137.50 C 0.00 0.00 0.00 22.89 +0.26 75 0 0 0
13FEB26 140.00 C 16.78 16.78 16.78 20.37 +0.15 68 2 2 +2
13FEB26 142.50 C 0.00 0.00 0.00 17.88 +0.06 61 0 0 0
13FEB26 145.00 C 0.00 0.00 0.00 15.46 +0.05 56 0 0 0
13FEB26 147.50 C 0.00 0.00 0.00 12.69 -0.10 43 0 8 0
13FEB26 150.00 C 7.13 7.13 7.13 10.53 -0.13 42 30 50 +30
13FEB26 152.50 C 5.74 6.30 5.39 8.53 -0.16 42 35 31 +31
13FEB26 155.00 C 4.56 6.70 4.10 6.70 -0.03 42 407 231 +156
13FEB26 157.50 C 3.40 5.60 3.02 5.21 -0.23 42 801 684 +567
13FEB26 160.00 C 2.71 4.50 2.17 3.99 -0.04 43 2,215 1,271 +821
13FEB26 162.50 C 1.86 3.28 1.62 2.90 -0.13 43 1,313 1,002 +822
13FEB26 165.00 C 1.25 2.30 1.07 2.07 -0.17 43 1,078 795 +229
13FEB26 167.50 C 0.86 1.59 0.74 1.44 -0.15 44 811 2,072 +354
13FEB26 170.00 C 0.62 1.15 0.50 0.98 -0.10 44 414 1,807 +72
13FEB26 172.50 C 0.41 0.71 0.35 0.68 -0.04 45 306 1,180 +230
13FEB26 175.00 C 0.25 0.53 0.25 0.43 -0.03 44 51 836 +2
13FEB26 177.50 C 0.24 0.39 0.22 0.27 -0.02 45 77 434 +3
13FEB26 180.00 C 0.23 0.23 0.17 0.16 -0.02 44 21 203 -6
13FEB26 182.50 C 0.15 0.15 0.11 0.10 -0.01 45 34 58 +12
13FEB26 185.00 C 0.00 0.00 0.00 0.06 0.00 45 0 32 0
13FEB26 187.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
13FEB26 190.00 C 0.00 0.00 0.00 0.02 0.00 45 0 9 0
13FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
26FEB26 80.00 C 0.00 0.00 0.00 79.66 +0.01 0 0 925 0
26FEB26 82.50 C 0.00 0.00 0.00 77.23 +0.04 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 75.12 +0.46 136 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 72.24 +0.07 0 0 0 0
26FEB26 90.00 C 68.15 68.74 68.15 69.75 +0.07 74 250 250 +250
26FEB26 92.50 C 0.00 0.00 0.00 67.11 -0.07 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 64.75 +0.06 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 62.34 +0.14 87 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 59.76 +0.05 0 0 43 0
26FEB26 102.50 C 0.00 0.00 0.00 57.27 +0.06 57 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 56.33 +1.60 128 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 52.28 +0.04 53 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 51.07 +1.31 111 0 5 0
26FEB26 112.50 C 0.00 0.00 0.00 47.28 0.00 0 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 45.42 +0.61 85 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 42.30 -0.02 44 0 203 0
26FEB26 120.00 C 36.00 40.00 36.00 39.81 -0.08 44 52 34 -34
26FEB26 122.50 C 0.00 0.00 0.00 37.32 -0.12 42 0 92 0
26FEB26 125.00 C 0.00 0.00 0.00 35.68 +0.69 72 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 33.36 +0.81 71 0 15 0
26FEB26 130.00 C 26.70 26.70 26.70 29.95 -0.21 43 2 10 0
26FEB26 132.50 C 24.00 24.00 24.00 27.53 -0.22 43 20 14 -6
26FEB26 135.00 C 21.98 21.98 21.50 25.16 -0.61 43 40 569 +30
26FEB26 137.50 C 0.00 0.00 0.00 23.53 +0.42 54 0 3 0
26FEB26 140.00 C 17.45 20.50 17.45 20.58 -0.19 43 8 1,106 -2
26FEB26 142.50 C 15.22 15.22 15.22 18.34 -0.10 42 1 632 0
26FEB26 145.00 C 0.00 0.00 0.00 16.39 +0.05 44 0 1,739 0
26FEB26 147.50 C 0.00 0.00 0.00 14.25 -0.11 42 0 3,189 0
26FEB26 150.00 C 9.70 10.89 9.70 12.37 -0.13 42 135 3,195 +18
26FEB26 152.50 C 7.99 10.65 7.84 10.65 -0.14 42 111 1,886 -65
26FEB26 155.00 C 6.80 8.70 6.47 9.00 -0.08 41 392 2,098 +83
26FEB26 157.50 C 6.00 7.95 5.59 7.68 -0.20 42 313 1,810 +34
26FEB26 160.00 C 5.06 6.95 4.50 6.44 -0.26 42 1,909 7,632 -416
26FEB26 162.50 C 4.00 5.80 3.70 5.37 -0.16 42 780 3,047 +252
26FEB26 165.00 C 3.38 5.00 3.00 4.40 -0.30 42 1,095 11,493 +3
26FEB26 167.50 C 2.70 3.78 2.43 3.65 -0.15 43 926 3,193 -428
26FEB26 170.00 C 2.25 3.32 1.94 2.98 -0.19 43 3,953 6,870 +880
26FEB26 172.50 C 1.80 2.65 1.58 2.43 -0.11 44 1,816 2,697 +330
26FEB26 175.00 C 1.51 2.24 1.23 1.92 -0.11 44 1,168 16,605 +229
26FEB26 177.50 C 1.35 1.84 1.03 1.50 -0.10 43 311 2,861 -67
26FEB26 180.00 C 1.01 1.40 0.80 1.16 -0.09 43 2,232 7,806 -679
26FEB26 182.50 C 0.89 1.16 0.69 0.89 -0.08 43 350 1,960 +23
26FEB26 185.00 C 0.65 1.03 0.55 0.68 -0.06 43 323 2,394 -107
26FEB26 187.50 C 0.57 0.77 0.44 0.51 -0.06 43 78 3,158 +23
26FEB26 190.00 C 0.44 0.65 0.38 0.38 -0.05 43 281 4,838 0
26FEB26 192.50 C 0.35 0.52 0.34 0.28 -0.04 43 17 1,833 +2
26FEB26 195.00 C 0.31 0.44 0.28 0.21 -0.03 43 56 3,662 +23
26FEB26 197.50 C 0.26 0.38 0.22 0.15 -0.03 43 49 655 +31
26FEB26 200.00 C 0.20 0.30 0.18 0.11 -0.02 43 356 2,766 -81
26FEB26 205.00 C 0.17 0.20 0.17 0.06 -0.01 44 3 827 -3
26FEB26 210.00 C 0.10 0.15 0.10 0.03 -0.01 44 117 1,641 +95
26FEB26 215.00 C 0.10 0.13 0.07 0.02 0.00 45 30 371 -1
26FEB26 220.00 C 0.08 0.08 0.08 0.01 0.00 45 1 1,593 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 118 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 157 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 217 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 468 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
26FEB26 260.00 C 0.03 0.03 0.03 0.01 0.00 66 4 60 -4
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 70 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 73 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 275 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 83 0 168 0
30MAR26 65.00 C 0.00 0.00 0.00 94.97 +0.07 98 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 92.38 -0.03 68 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 89.89 -0.03 65 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 87.40 -0.34 62 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 85.66 +0.72 113 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 83.81 +1.35 124 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 80.39 +0.41 96 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 77.44 -0.05 50 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 75.12 +0.11 76 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 73.41 +0.89 97 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 69.97 -0.08 42 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 67.48 -0.09 39 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 64.99 -0.11 36 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 62.51 -0.15 44 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 60.02 -0.18 42 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 58.97 +1.23 83 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 56.33 +1.02 77 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 52.60 -0.29 43 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 51.07 -0.49 66 0 4,030 0
30MAR26 112.50 C 42.50 42.50 42.50 47.28 -0.74 0 1 1,842 0
30MAR26 115.00 C 0.00 0.00 0.00 45.82 -0.72 56 0 1,290 0
30MAR26 117.50 C 0.00 0.00 0.00 42.40 -0.77 0 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 39.81 -0.95 0 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 38.63 +0.25 50 0 768 0
30MAR26 125.00 C 0.00 0.00 0.00 36.06 +0.03 46 0 6,532 0
30MAR26 127.50 C 0.00 0.00 0.00 34.31 +0.58 51 0 900 0
30MAR26 130.00 C 28.50 28.50 28.50 31.40 -0.08 44 1 15,441 -1
30MAR26 132.50 C 0.00 0.00 0.00 29.30 -0.31 44 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 27.41 +0.42 46 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 24.84 -0.08 42 0 1,386 0
30MAR26 140.00 C 0.00 0.00 0.00 22.91 -0.02 42 0 11,461 0
30MAR26 142.50 C 0.00 0.00 0.00 21.11 +0.08 43 0 428 0
30MAR26 145.00 C 16.73 16.73 16.73 19.20 -0.02 42 1 4,371 0
30MAR26 147.50 C 0.00 0.00 0.00 17.49 -0.04 42 0 1,194 0
30MAR26 150.00 C 12.84 15.00 12.84 16.27 +0.33 44 48 10,984 +44
30MAR26 152.50 C 11.88 13.38 11.57 14.52 +0.07 43 70 4,548 -8
30MAR26 155.00 C 10.66 13.30 10.52 13.04 -0.04 42 25 2,869 +11
30MAR26 157.50 C 10.04 11.84 9.38 11.84 +0.01 43 683 3,234 +299
30MAR26 160.00 C 9.00 11.00 8.55 10.50 -0.19 42 253 15,484 +10
30MAR26 162.50 C 8.00 10.00 7.52 9.51 -0.13 43 175 4,462 +9
30MAR26 165.00 C 7.17 8.90 6.70 8.50 -0.21 43 237 19,189 -44
30MAR26 167.50 C 6.17 7.80 6.17 7.63 -0.25 43 312 12,145 +22
30MAR26 170.00 C 5.74 7.31 5.34 6.88 -0.09 44 888 17,498 +341
30MAR26 172.50 C 5.12 6.52 4.80 6.09 -0.11 44 238 3,826 -46
30MAR26 175.00 C 4.62 5.66 4.25 5.36 -0.11 44 410 14,269 -269
30MAR26 177.50 C 4.02 4.98 3.75 4.71 -0.10 44 261 3,730 -7
30MAR26 180.00 C 3.60 4.67 3.34 4.12 -0.10 44 610 15,252 +137
30MAR26 182.50 C 3.30 4.10 3.10 3.59 -0.10 44 49 6,352 +6
30MAR26 185.00 C 2.66 3.55 2.66 3.13 -0.09 44 1,141 7,319 -620
30MAR26 187.50 C 2.47 3.30 2.45 2.71 -0.09 43 325 2,245 -153
30MAR26 190.00 C 2.28 2.98 2.13 2.35 -0.08 43 1,489 11,151 +118
30MAR26 192.50 C 2.05 2.40 2.05 2.03 -0.07 43 39 948 +1
30MAR26 195.00 C 1.81 2.42 1.78 1.74 -0.07 43 791 3,581 +601
30MAR26 197.50 C 1.72 2.01 1.72 1.50 -0.06 43 3 1,193 -1
30MAR26 200.00 C 1.41 2.00 1.30 1.28 -0.06 43 284 14,496 -58
30MAR26 205.00 C 1.18 1.18 1.06 0.93 -0.05 43 12 2,482 +3
30MAR26 210.00 C 0.68 1.02 0.68 0.67 -0.04 43 73 2,948 +35
30MAR26 215.00 C 0.00 0.00 0.00 0.48 -0.03 43 0 3,337 0
30MAR26 220.00 C 0.65 0.65 0.59 0.34 -0.03 43 8 1,924 0
30MAR26 225.00 C 0.00 0.00 0.00 0.24 -0.02 43 0 2,679 0
30MAR26 230.00 C 0.42 0.42 0.42 0.17 -0.01 43 10 822 0
30MAR26 235.00 C 0.40 0.40 0.40 0.12 -0.01 43 5 414 +5
30MAR26 240.00 C 0.31 0.31 0.31 0.08 -0.01 43 15 4,775 0
30MAR26 245.00 C 0.27 0.27 0.27 0.06 -0.01 44 1 305 0
30MAR26 250.00 C 0.23 0.23 0.23 0.04 -0.01 43 15 962 0
30MAR26 255.00 C 0.00 0.00 0.00 0.03 0.00 44 0 220 0
30MAR26 260.00 C 0.00 0.00 0.00 0.02 0.00 44 0 168 0
30MAR26 265.00 C 0.13 0.13 0.13 0.01 0.00 42 30 167 0
30MAR26 270.00 C 0.13 0.13 0.11 0.01 0.00 44 60 440 +60
30MAR26 275.00 C 0.10 0.10 0.10 0.01 0.00 45 30 206 +30
30MAR26 280.00 C 0.10 0.13 0.10 0.01 0.00 47 120 395 +110
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 51 0 149 0
30MAR26 300.00 C 0.07 0.07 0.07 0.01 0.00 52 1 730 +1
29APR26 80.00 C 0.00 0.00 0.00 80.39 +0.14 71 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 77.63 -0.52 38 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 75.15 -0.53 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 73.41 +0.19 74 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 70.35 -0.42 56 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 67.55 -0.78 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 65.34 -0.51 49 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 62.51 -0.95 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 60.74 -0.29 55 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 59.60 +1.00 71 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 57.06 +1.25 67 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 54.01 +0.63 58 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 51.07 -0.49 50 0 3 0
29APR26 112.50 C 0.00 0.00 0.00 48.50 -0.06 46 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 45.82 -0.72 41 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 43.34 -0.48 39 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 40.31 -1.18 0 0 28 0
29APR26 122.50 C 0.00 0.00 0.00 38.63 -0.56 37 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 37.41 +0.49 46 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 34.69 -0.05 42 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 31.58 -1.04 34 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 31.43 +0.57 46 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 27.70 -1.15 37 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 25.91 -1.02 38 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 24.08 -0.98 38 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 22.38 -0.92 38 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 21.02 -0.57 40 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 19.20 -0.77 39 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 18.03 -0.01 41 0 351 0
29APR26 152.50 C 14.64 14.64 14.06 16.56 -0.08 40 31 164 -27
29APR26 155.00 C 13.30 14.60 12.85 15.33 +0.01 41 190 262 -68
29APR26 157.50 C 12.19 12.19 11.65 14.07 -0.04 41 71 236 -11
29APR26 160.00 C 11.38 12.90 10.69 12.90 -0.18 41 65 1,748 -11
29APR26 162.50 C 9.79 12.50 9.79 11.87 -0.06 41 40 1,060 -9
29APR26 165.00 C 9.16 9.30 9.14 10.87 -0.17 42 70 2,643 -9
29APR26 167.50 C 8.50 10.09 8.50 9.96 -0.06 42 31 1,293 -30
29APR26 170.00 C 7.96 9.25 7.40 9.10 -0.12 42 90 2,732 -69
29APR26 172.50 C 7.00 8.42 6.75 8.34 -0.09 42 155 3,307 +63
29APR26 175.00 C 6.50 7.72 6.15 7.55 -0.09 42 118 1,490 +9
29APR26 177.50 C 0.00 0.00 0.00 6.81 -0.10 42 0 331 0
29APR26 180.00 C 5.69 5.69 5.16 6.14 -0.09 42 283 4,566 +10
29APR26 182.50 C 5.76 5.82 5.76 5.53 -0.08 42 40 351 +10
29APR26 185.00 C 4.80 5.50 4.44 4.96 -0.09 42 152 712 -3
29APR26 187.50 C 4.10 4.10 4.10 4.45 -0.08 42 30 160 +30
29APR26 190.00 C 3.58 3.94 3.50 3.99 -0.08 42 165 540 +77
29APR26 192.50 C 3.22 3.36 3.22 3.56 -0.08 42 33 256 +32
29APR26 195.00 C 3.01 3.08 3.01 3.18 -0.07 42 80 271 +80
29APR26 197.50 C 2.72 2.72 2.72 2.83 -0.07 42 65 427 +65
29APR26 200.00 C 2.30 3.00 2.30 2.52 -0.07 42 117 1,271 +47
29APR26 205.00 C 2.19 2.21 2.11 1.99 -0.06 42 125 911 0
29APR26 210.00 C 1.71 1.71 1.71 1.56 -0.05 42 20 314 0
29APR26 215.00 C 0.00 0.00 0.00 1.22 -0.04 42 0 237 0
29APR26 220.00 C 1.22 1.53 1.22 0.95 -0.03 42 25 407 -2
29APR26 225.00 C 1.21 1.21 1.21 0.73 -0.03 42 1 81 0
29APR26 230.00 C 0.00 0.00 0.00 0.56 -0.03 42 0 110 0
29APR26 235.00 C 0.00 0.00 0.00 0.43 -0.03 42 0 382 0
29APR26 240.00 C 0.00 0.00 0.00 0.33 -0.02 42 0 225 0
29APR26 245.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 30 0
29APR26 250.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 72 0
28MAY26 120.00 C 0.00 0.00 0.00 43.37 +0.99 49 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 40.39 +0.20 44 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 37.96 -0.10 41 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 35.64 -0.33 40 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 33.00 -0.94 37 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 32.54 +0.56 44 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 29.33 -1.11 38 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 27.91 -0.71 40 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 25.94 -0.93 39 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 24.31 -0.90 39 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 22.76 -0.83 39 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 21.74 +0.05 41 0 0 0
28MAY26 150.00 C 18.38 18.38 18.17 20.23 -0.04 41 31 30 +30
28MAY26 152.50 C 0.00 0.00 0.00 18.90 -0.02 41 0 91 0
28MAY26 155.00 C 15.82 18.02 15.82 17.63 -0.03 41 60 115 +60
28MAY26 157.50 C 15.10 16.20 15.10 16.42 -0.17 42 60 198 +34
28MAY26 160.00 C 13.43 15.72 13.09 15.27 -0.09 42 63 248 +52
28MAY26 162.50 C 14.70 14.70 14.09 14.09 -0.23 41 71 161 +71
28MAY26 165.00 C 0.00 0.00 0.00 13.25 -0.18 42 0 96 0
28MAY26 167.50 C 0.00 0.00 0.00 12.31 -0.19 42 0 61 0
28MAY26 170.00 C 10.06 10.12 10.02 11.46 -0.17 42 100 164 +90
28MAY26 172.50 C 9.69 9.77 9.69 10.65 -0.08 43 60 154 +30
28MAY26 175.00 C 9.09 9.09 9.09 9.86 -0.03 43 1 59 0
28MAY26 177.50 C 8.22 8.22 8.22 9.08 -0.03 43 1 30 0
28MAY26 180.00 C 7.39 7.39 7.37 8.34 -0.04 43 61 133 +61
28MAY26 182.50 C 6.83 7.22 6.83 7.66 -0.04 43 62 112 +9
28MAY26 185.00 C 6.42 7.20 6.28 7.03 -0.03 42 172 158 +143
28MAY26 187.50 C 6.05 6.05 5.89 6.44 -0.04 42 120 145 +74
28MAY26 190.00 C 0.00 0.00 0.00 5.90 -0.03 42 0 195 0
28MAY26 192.50 C 0.00 0.00 0.00 5.40 -0.03 42 0 33 0
28MAY26 195.00 C 0.00 0.00 0.00 4.93 -0.03 42 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 4.50 -0.03 42 0 9 0
28MAY26 200.00 C 4.39 4.41 4.39 4.10 -0.04 42 36 53 +35
28MAY26 205.00 C 3.68 3.71 3.52 3.41 -0.03 42 436 457 +425
28MAY26 210.00 C 3.08 3.08 3.08 2.82 -0.03 42 16 24 +16
28MAY26 215.00 C 0.00 0.00 0.00 2.32 -0.03 42 0 137 0
28MAY26 220.00 C 2.30 2.30 2.30 1.91 -0.02 42 1 122 +1
28MAY26 225.00 C 0.00 0.00 0.00 1.57 -0.02 42 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 1.28 -0.02 42 0 32 0
28MAY26 235.00 C 0.00 0.00 0.00 1.05 -0.01 42 0 190 0
28MAY26 240.00 C 0.00 0.00 0.00 0.85 -0.02 42 0 30 0
28MAY26 245.00 C 0.00 0.00 0.00 0.69 -0.02 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.56 -0.01 42 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 80.66 -0.08 56 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 78.38 -0.27 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 75.47 -0.43 41 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 74.52 +1.04 69 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 70.36 -0.69 0 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 67.55 -1.10 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 66.61 +0.38 56 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 62.51 -1.33 0 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 60.74 -0.73 37 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 59.60 +0.49 53 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 57.06 +0.29 50 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 54.08 -0.37 43 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 51.21 -0.92 37 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 49.26 -0.59 40 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 46.16 -1.47 32 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 45.53 +0.09 45 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 43.56 +0.29 45 0 2,273 0
29JUN26 122.50 C 0.00 0.00 0.00 40.39 -0.81 39 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 39.38 -0.55 44 0 3,832 0
29JUN26 127.50 C 0.00 0.00 0.00 36.49 -0.63 40 0 1,119 0
29JUN26 130.00 C 31.80 32.50 31.80 33.93 -1.24 37 50 4,307 0
29JUN26 132.50 C 0.00 0.00 0.00 33.63 +0.32 43 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 31.60 +0.14 43 0 665 0
29JUN26 137.50 C 27.24 27.24 27.24 28.74 -1.31 39 30 964 0
29JUN26 140.00 C 24.50 28.00 24.50 28.19 -0.46 42 7 1,372 +7
29JUN26 142.50 C 0.00 0.00 0.00 25.53 -0.79 39 0 2,868 0
29JUN26 145.00 C 0.00 0.00 0.00 24.09 -0.68 39 0 1,395 0
29JUN26 147.50 C 0.00 0.00 0.00 23.39 +0.13 42 0 1,406 0
29JUN26 150.00 C 19.40 21.80 19.40 21.83 -0.03 41 5 17,876 0
29JUN26 152.50 C 0.00 0.00 0.00 20.56 +0.02 41 0 318 0
29JUN26 155.00 C 17.13 17.13 17.13 19.20 -0.10 41 6 1,232 -6
29JUN26 157.50 C 0.00 0.00 0.00 18.06 -0.06 42 0 1,439 0
29JUN26 160.00 C 14.87 15.78 14.87 16.98 -0.05 42 10 10,137 +6
29JUN26 162.50 C 0.00 0.00 0.00 15.93 -0.06 42 0 597 0
29JUN26 165.00 C 13.34 13.34 13.34 14.93 -0.09 42 1 1,499 0
29JUN26 167.50 C 12.52 12.52 12.52 14.02 -0.09 42 30 960 +30
29JUN26 170.00 C 11.71 13.37 11.50 13.16 -0.10 42 70 6,231 +5
29JUN26 172.50 C 10.64 11.02 10.64 12.30 -0.09 42 62 3,241 0
29JUN26 175.00 C 0.00 0.00 0.00 11.47 -0.03 42 0 8,048 0
29JUN26 177.50 C 9.39 9.39 9.39 10.68 -0.03 42 2 709 0
29JUN26 180.00 C 9.70 10.20 8.69 9.95 -0.03 42 12 7,371 +4
29JUN26 182.50 C 0.00 0.00 0.00 9.23 -0.04 42 0 922 0
29JUN26 185.00 C 9.20 9.20 9.20 8.52 -0.04 42 5 7,397 0
29JUN26 187.50 C 0.00 0.00 0.00 7.93 -0.03 42 0 712 0
29JUN26 190.00 C 6.94 6.94 6.94 7.37 -0.04 42 62 8,075 -2
29JUN26 192.50 C 0.00 0.00 0.00 6.82 -0.03 42 0 343 0
29JUN26 195.00 C 0.00 0.00 0.00 6.27 -0.03 42 0 409 0
29JUN26 197.50 C 0.00 0.00 0.00 5.82 -0.03 42 0 318 0
29JUN26 200.00 C 0.00 0.00 0.00 5.40 -0.03 42 0 1,551 0
29JUN26 205.00 C 0.00 0.00 0.00 4.57 -0.04 42 0 804 0
29JUN26 210.00 C 0.00 0.00 0.00 3.91 -0.03 42 0 1,301 0
29JUN26 215.00 C 0.00 0.00 0.00 3.31 -0.03 42 0 2,260 0
29JUN26 220.00 C 3.20 3.20 3.05 2.80 -0.03 42 31 777 +31
29JUN26 225.00 C 0.00 0.00 0.00 2.38 -0.03 42 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 1.99 -0.02 42 0 788 0
29JUN26 235.00 C 0.00 0.00 0.00 1.70 -0.02 42 0 1,223 0
29JUN26 240.00 C 0.00 0.00 0.00 1.41 -0.03 42 0 783 0
29JUN26 245.00 C 2.14 2.14 2.14 1.20 -0.01 42 30 950 +30
29JUN26 250.00 C 1.56 1.80 1.56 1.01 -0.02 42 12 1,903 0
29JUN26 255.00 C 1.48 1.48 1.48 0.83 -0.01 42 1 922 -1
29JUN26 260.00 C 1.30 1.32 1.30 0.71 -0.01 42 4 581 +4
29JUN26 265.00 C 0.00 0.00 0.00 0.59 -0.01 42 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.49 0.00 42 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.41 -0.01 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.28 -0.01 42 0 419 0
29JUN26 290.00 C 0.82 0.82 0.73 0.24 0.00 42 61 1,751 +30
29JUN26 295.00 C 0.69 0.71 0.69 0.20 0.00 42 61 92 +61
29JUN26 300.00 C 0.62 0.62 0.62 0.16 0.00 42 30 321 +30
29SEP26 80.00 C 0.00 0.00 0.00 80.66 -0.79 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 78.38 -0.70 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.65 -0.07 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.52 +0.16 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.82 +0.11 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 68.55 -0.84 41 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 67.35 +0.25 50 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 64.09 -0.74 42 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 61.67 -0.90 41 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 60.26 -0.44 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.70 -0.49 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 55.63 -0.74 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.42 -0.51 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 51.45 -0.39 43 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 50.24 +0.44 46 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 46.77 -1.04 40 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 44.75 -1.09 40 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 43.53 -0.43 42 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 42.25 +0.16 43 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 39.89 -0.42 41 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 38.12 -0.41 41 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 35.80 -1.04 40 0 3 0
29SEP26 135.00 C 0.00 0.00 0.00 34.58 -0.60 40 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 32.87 -0.73 40 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 31.54 -0.54 41 0 143 0
29SEP26 142.50 C 0.00 0.00 0.00 29.82 -0.77 40 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 28.38 -0.81 40 0 2,499 0
29SEP26 147.50 C 0.00 0.00 0.00 27.86 -0.27 42 0 2,440 0
29SEP26 150.00 C 0.00 0.00 0.00 26.28 -0.45 41 0 966 0
29SEP26 152.50 C 0.00 0.00 0.00 25.10 -0.49 41 0 1,670 0
29SEP26 155.00 C 21.68 21.68 21.48 24.67 +0.27 43 53 1,546 0
29SEP26 157.50 C 0.00 0.00 0.00 22.90 -0.09 42 1 1,010 0
29SEP26 160.00 C 19.50 21.93 19.50 21.83 -0.09 42 7 7,432 -5
29SEP26 162.50 C 18.80 18.80 18.50 20.82 -0.06 42 7 426 -6
29SEP26 165.00 C 19.20 19.20 19.20 19.85 +0.12 42 5 3,153 -5
29SEP26 167.50 C 0.00 0.00 0.00 18.90 -0.35 42 1 1,280 0
29SEP26 170.00 C 0.00 0.00 0.00 17.96 -0.14 42 0 2,463 0
29SEP26 172.50 C 0.00 0.00 0.00 17.20 0.00 42 0 474 0
29SEP26 175.00 C 15.47 15.47 15.47 16.40 -0.01 42 60 6,695 0
29SEP26 177.50 C 15.67 15.67 15.67 15.49 -0.18 42 3 3,427 0
29SEP26 180.00 C 13.50 13.50 13.50 14.82 -0.01 42 2,001 5,641 +1,789
29SEP26 182.50 C 0.00 0.00 0.00 14.08 +0.01 42 0 335 0
29SEP26 185.00 C 13.05 13.05 13.05 13.40 +0.01 42 2 878 0
29SEP26 187.50 C 0.00 0.00 0.00 12.72 +0.01 42 0 584 0
29SEP26 190.00 C 12.50 12.50 12.50 12.04 +0.01 42 2 720 +2
29SEP26 192.50 C 0.00 0.00 0.00 11.36 +0.01 42 0 135 0
29SEP26 195.00 C 0.00 0.00 0.00 10.75 +0.01 42 0 190 0
29SEP26 197.50 C 9.75 9.75 9.75 10.22 0.00 42 1 332 +1
29SEP26 200.00 C 9.44 10.50 9.36 9.70 +0.01 42 32 6,034 +29
29SEP26 205.00 C 0.00 0.00 0.00 8.65 +0.01 42 0 125 0
29SEP26 210.00 C 0.00 0.00 0.00 7.74 +0.01 42 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 6.95 0.00 42 0 216 0
29SEP26 220.00 C 7.27 7.27 7.27 6.17 0.00 42 1 3,660 0
29SEP26 225.00 C 0.00 0.00 0.00 5.52 0.00 42 0 653 0
29SEP26 230.00 C 0.00 0.00 0.00 4.95 0.00 42 0 112 0
29SEP26 235.00 C 0.00 0.00 0.00 4.38 0.00 42 0 1,029 0
29SEP26 240.00 C 0.00 0.00 0.00 3.90 0.00 42 0 2,368 0
29SEP26 245.00 C 4.20 4.20 4.20 3.50 -0.01 42 20 156 +20
29SEP26 250.00 C 3.79 3.79 3.79 3.11 0.00 42 60 346 +25
29SEP26 255.00 C 0.00 0.00 0.00 2.73 -0.01 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 2.47 0.00 42 0 30 0
29SEP26 265.00 C 3.02 3.45 2.94 2.20 +0.06 42 41 282 +33
29SEP26 270.00 C 2.88 3.26 2.73 1.93 0.00 42 76 108 +70
29SEP26 275.00 C 0.00 0.00 0.00 1.72 +0.05 42 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 1.55 +0.05 42 0 287 0
29SEP26 285.00 C 0.00 0.00 0.00 1.37 +0.04 42 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 1.20 +0.04 42 0 516 0
29SEP26 295.00 C 0.00 0.00 0.00 1.07 +0.02 42 0 1 0
29SEP26 300.00 C 1.76 1.76 1.76 0.96 +0.02 42 30 147 +2
30DEC26 80.00 C 0.00 0.00 0.00 81.69 -0.56 49 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 79.61 -0.67 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.98 -1.01 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.10 -0.63 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 72.16 -1.34 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 70.67 -0.62 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 68.27 -0.50 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 66.09 -0.86 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 63.36 -1.47 41 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 62.10 -0.30 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 59.75 -0.93 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.58 -1.08 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.59 -0.74 42 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 53.86 -0.53 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 51.21 -1.27 40 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 49.83 -1.16 41 0 0 0
30DEC26 120.00 C 45.98 45.98 45.98 48.70 -0.08 43 30 35 +30
30DEC26 122.50 C 0.00 0.00 0.00 46.58 -0.76 42 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 44.23 -1.02 40 0 24 0
30DEC26 127.50 C 0.00 0.00 0.00 42.51 -1.40 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 41.25 -0.66 41 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 39.87 -0.83 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 37.75 -1.03 40 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 36.72 -0.90 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 35.14 -0.68 40 0 9 0
30DEC26 142.50 C 31.40 32.80 31.40 34.49 +0.07 42 4 51 +2
30DEC26 145.00 C 0.00 0.00 0.00 33.03 -0.05 42 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 30.87 -0.92 40 0 1,164 0
30DEC26 150.00 C 0.00 0.00 0.00 29.86 -0.67 40 0 374 0
30DEC26 152.50 C 26.50 26.50 26.50 28.94 -1.02 41 2 134 0
30DEC26 155.00 C 27.23 27.23 27.00 27.42 -0.78 40 3 766 +1
30DEC26 157.50 C 25.30 25.30 25.30 27.14 +0.03 42 10 115 0
30DEC26 160.00 C 24.05 24.74 24.05 26.02 -0.05 42 12 1,138 0
30DEC26 162.50 C 0.00 0.00 0.00 25.04 -0.03 42 0 36 0
30DEC26 165.00 C 23.30 23.30 23.30 23.97 -0.13 42 5 392 +5
30DEC26 167.50 C 0.00 0.00 0.00 23.09 +0.07 42 0 1,086 0
30DEC26 170.00 C 20.08 21.00 20.08 22.32 +0.20 42 8 8,300 -6
30DEC26 172.50 C 20.50 20.68 20.50 21.45 +0.11 42 8 972 +2
30DEC26 175.00 C 18.88 19.68 18.88 20.61 +0.15 42 4 312 +4
30DEC26 177.50 C 20.15 20.15 20.15 19.71 -0.02 42 1 527 -1
30DEC26 180.00 C 17.40 18.00 17.40 19.02 +0.04 42 6 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 18.26 +0.01 42 0 38 0
30DEC26 185.00 C 17.25 17.25 17.25 17.60 +0.18 42 3 47 0
30DEC26 187.50 C 15.95 15.95 15.95 16.94 +0.21 43 1 34 0
30DEC26 190.00 C 0.00 0.00 0.00 16.25 +0.18 42 0 579 0
30DEC26 192.50 C 0.00 0.00 0.00 15.62 +0.21 42 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 14.96 +0.21 42 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 14.30 +0.21 42 0 2 0
30DEC26 200.00 C 13.30 13.30 12.59 13.64 +0.21 42 11 148 -7
30DEC26 205.00 C 0.00 0.00 0.00 12.56 +0.19 42 0 18 0
30DEC26 210.00 C 0.00 0.00 0.00 11.55 +0.19 42 0 186 0
30DEC26 215.00 C 0.00 0.00 0.00 10.54 +0.20 42 0 65 0
30DEC26 220.00 C 0.00 0.00 0.00 9.64 +0.17 42 0 120 0
30DEC26 225.00 C 0.00 0.00 0.00 8.88 +0.16 42 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 8.13 +0.17 42 0 13 0
30DEC26 235.00 C 8.55 8.55 8.55 7.38 +0.18 42 1 93 -1
30DEC26 240.00 C 0.00 0.00 0.00 6.79 +0.14 42 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 6.25 +0.15 42 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 5.71 +0.15 42 0 28 0
30DEC26 255.00 C 0.00 0.00 0.00 5.16 +0.13 42 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 4.76 +0.11 42 0 25 0
30DEC26 265.00 C 0.00 0.00 0.00 4.38 +0.11 42 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 4.01 +0.12 42 0 54 0
30DEC26 275.00 C 0.00 0.00 0.00 3.63 +0.12 42 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 3.32 +0.18 42 0 11 0
30DEC26 285.00 C 0.00 0.00 0.00 3.07 +0.18 42 0 1 0
30DEC26 290.00 C 0.00 0.00 0.00 2.81 +0.17 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.56 +0.17 42 0 5 0
30DEC26 300.00 C 0.00 0.00 0.00 2.31 +0.14 42 0 1,583 0
TOTAL CALL 53,165 658,770 +9,016
06FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
06FEB26 140.00 P 0.05 0.05 0.04 0.01 0.00 96 28 37 +24
06FEB26 142.50 P 0.09 0.10 0.04 0.01 0.00 84 188 437 +183
06FEB26 145.00 P 0.12 0.19 0.03 0.01 0.00 72 388 702 +285
06FEB26 147.50 P 0.22 0.39 0.07 0.01 -0.02 60 179 971 +75
06FEB26 150.00 P 0.38 0.77 0.10 0.02 -0.07 53 495 2,035 +91
06FEB26 152.50 P 0.75 1.48 0.14 0.09 -0.16 52 1,275 1,822 -4
06FEB26 155.00 P 1.72 2.65 0.33 0.32 -0.32 52 3,064 2,559 +207
06FEB26 157.50 P 2.74 4.19 0.83 0.89 -0.48 52 1,348 2,055 -125
06FEB26 160.00 P 4.43 6.27 2.00 1.99 -0.47 53 362 1,896 -185
06FEB26 162.50 P 7.93 8.66 3.77 3.67 -0.48 56 377 1,063 -245
06FEB26 165.00 P 8.20 8.30 5.65 5.79 -0.24 61 17 1,390 -3
06FEB26 167.50 P 11.88 11.88 8.12 8.20 -0.23 73 10 590 -4
06FEB26 170.00 P 15.00 15.00 10.30 10.41 -0.46 52 19 480 -5
06FEB26 172.50 P 0.00 0.00 0.00 13.29 +0.08 110 1 304 -24
06FEB26 175.00 P 19.00 19.00 19.00 15.78 +0.08 125 20 83 -14
06FEB26 177.50 P 22.50 22.50 22.50 18.28 +0.09 138 2 15 0
06FEB26 180.00 P 0.00 0.00 0.00 20.78 +0.09 152 0 0 -21
06FEB26 182.50 P 0.00 0.00 0.00 23.28 +0.09 165 0 0 0
06FEB26 185.00 P 0.00 0.00 0.00 25.78 +0.10 178 0 0 0
06FEB26 187.50 P 0.00 0.00 0.00 28.16 -0.02 177 0 0 0
06FEB26 190.00 P 0.00 0.00 0.00 30.78 +0.10 203 0 0 0
06FEB26 192.50 P 0.00 0.00 0.00 33.28 +0.10 214 0 0 0
06FEB26 195.00 P 0.00 0.00 0.00 35.78 +0.10 226 0 0 0
13FEB26 135.00 P 0.29 0.35 0.14 0.02 -0.01 45 336 322 +278
13FEB26 137.50 P 0.30 0.32 0.18 0.04 -0.01 44 14 17 +12
13FEB26 140.00 P 0.31 0.65 0.24 0.09 -0.02 45 859 791 +533
13FEB26 142.50 P 0.64 0.93 0.56 0.18 -0.02 45 884 1,293 +763
13FEB26 145.00 P 0.90 1.32 0.50 0.33 -0.04 44 332 202 +130
13FEB26 147.50 P 1.00 1.85 0.70 0.58 -0.06 45 1,759 2,036 +1,364
13FEB26 150.00 P 1.57 2.69 1.05 0.97 -0.08 45 1,097 2,117 +549
13FEB26 152.50 P 2.50 3.47 1.46 1.53 -0.10 45 510 1,239 +41
13FEB26 155.00 P 3.65 4.80 2.16 2.25 -0.15 45 675 894 +98
13FEB26 157.50 P 5.65 6.19 3.20 3.20 -0.16 45 98 379 +14
13FEB26 160.00 P 5.50 7.74 4.22 4.44 -0.16 45 71 284 +21
13FEB26 162.50 P 8.20 8.20 7.05 5.88 -0.10 45 27 201 +22
13FEB26 165.00 P 10.80 10.80 10.80 7.64 -0.06 46 6 218 +3
13FEB26 167.50 P 13.89 13.89 13.89 9.56 -0.03 48 1 36 -1
13FEB26 170.00 P 0.00 0.00 0.00 11.19 -0.41 42 0 18 0
13FEB26 172.50 P 0.00 0.00 0.00 13.85 +0.02 51 1 14 +1
13FEB26 175.00 P 0.00 0.00 0.00 15.78 -0.08 45 0 21 0
13FEB26 177.50 P 0.00 0.00 0.00 18.56 +0.37 57 0 1 0
13FEB26 180.00 P 0.00 0.00 0.00 20.78 +0.09 55 0 0 0
13FEB26 182.50 P 0.00 0.00 0.00 23.28 +0.09 60 0 0 0
13FEB26 185.00 P 0.00 0.00 0.00 25.78 +0.10 65 0 0 0
13FEB26 187.50 P 0.00 0.00 0.00 28.17 -0.01 65 0 0 0
13FEB26 190.00 P 0.00 0.00 0.00 30.78 +0.10 74 0 0 0
13FEB26 192.50 P 0.00 0.00 0.00 33.28 +0.10 78 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 96 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 335 0
26FEB26 90.00 P 0.03 0.03 0.02 0.01 0.00 81 150 511 +150
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 214 0
26FEB26 95.00 P 0.02 0.02 0.02 0.01 0.00 73 150 375 +75
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 495 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 477 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 500 0
26FEB26 105.00 P 0.12 0.12 0.10 0.01 0.00 60 17 1,143 -3
26FEB26 107.50 P 0.14 0.14 0.14 0.01 0.00 57 65 467 0
26FEB26 110.00 P 0.17 0.18 0.17 0.01 0.00 54 67 808 -3
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 51 0 460 0
26FEB26 115.00 P 0.25 0.26 0.18 0.01 0.00 48 33 1,483 -10
26FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 946 0
26FEB26 120.00 P 0.36 0.36 0.25 0.02 0.00 45 19 10,070 -3
26FEB26 122.50 P 0.37 0.37 0.29 0.03 -0.01 44 39 1,857 0
26FEB26 125.00 P 0.45 0.53 0.40 0.05 -0.01 44 14 2,752 +2
26FEB26 127.50 P 0.53 0.53 0.53 0.08 -0.02 43 2 5,119 0
26FEB26 130.00 P 0.50 0.77 0.38 0.14 -0.02 43 915 16,582 +96
26FEB26 132.50 P 0.83 1.00 0.47 0.22 -0.04 43 1,299 3,235 +198
26FEB26 135.00 P 1.00 1.20 0.59 0.34 -0.06 43 811 13,325 +223
26FEB26 137.50 P 1.06 1.52 0.73 0.53 -0.06 43 504 5,314 -64
26FEB26 140.00 P 1.35 2.00 0.98 0.78 -0.08 43 1,662 17,349 -726
26FEB26 142.50 P 1.82 2.48 1.32 1.12 -0.10 44 2,875 4,064 +45
26FEB26 145.00 P 2.42 3.11 1.65 1.55 -0.13 44 953 6,770 +119
26FEB26 147.50 P 3.14 3.95 2.15 2.10 -0.15 44 1,287 8,431 +289
26FEB26 150.00 P 4.00 4.80 2.78 2.76 -0.12 44 881 6,850 -21
26FEB26 152.50 P 4.80 5.85 3.50 3.58 -0.11 44 1,177 6,665 +139
26FEB26 155.00 P 5.90 7.05 4.38 4.54 -0.01 44 901 7,986 -284
26FEB26 157.50 P 6.87 8.60 5.76 5.62 -0.03 44 1,986 5,383 +478
26FEB26 160.00 P 8.86 10.00 6.87 6.88 -0.08 44 1,223 11,630 +273
26FEB26 162.50 P 10.08 11.80 8.60 8.29 -0.08 44 171 2,576 +42
26FEB26 165.00 P 11.54 13.00 9.80 9.86 -0.12 44 169 7,805 -148
26FEB26 167.50 P 14.60 15.00 13.30 11.56 -0.13 45 624 1,818 -604
26FEB26 170.00 P 16.20 17.50 13.37 13.37 -0.13 45 15 3,618 -7
26FEB26 172.50 P 18.00 18.00 17.93 15.48 +0.02 47 8 1,912 -8
26FEB26 175.00 P 22.09 22.09 20.50 17.39 -0.11 46 2 1,945 -2
26FEB26 177.50 P 19.30 19.30 19.30 19.70 +0.07 49 1 154 +1
26FEB26 180.00 P 24.50 24.75 24.50 21.67 -0.15 47 21 485 -21
26FEB26 182.50 P 0.00 0.00 0.00 23.75 -0.32 46 0 54 0
26FEB26 185.00 P 31.01 31.01 31.01 26.64 +0.39 54 4 418 -4
26FEB26 187.50 P 0.00 0.00 0.00 29.06 +0.54 56 0 134 0
26FEB26 190.00 P 0.00 0.00 0.00 31.52 +0.64 59 0 181 0
26FEB26 192.50 P 0.00 0.00 0.00 34.01 +0.72 62 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 35.78 +0.08 53 0 30 0
26FEB26 197.50 P 0.00 0.00 0.00 39.07 +0.95 68 0 52 0
26FEB26 200.00 P 0.00 0.00 0.00 40.44 -0.13 46 0 110 0
26FEB26 205.00 P 0.00 0.00 0.00 45.68 +0.08 60 0 50 0
26FEB26 210.00 P 0.00 0.00 0.00 51.22 +0.63 76 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 56.19 +0.60 81 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 60.94 +0.35 80 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 65.40 -0.20 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 70.51 -0.14 75 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 75.40 -0.18 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 80.79 +0.24 93 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 86.39 +0.81 112 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 91.80 +1.22 123 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 95.79 +0.29 104 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 100.40 -0.37 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 106.50 +0.92 129 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 110.40 -0.18 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 116.73 +1.15 141 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 120.40 -0.10 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 125.40 -0.10 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 130.92 +0.29 131 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 137.06 +1.48 161 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 140.40 -0.18 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,076 0
30MAR26 67.50 P 0.03 0.05 0.03 0.01 0.00 75 101 1,162 +59
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5,002 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 748 0
30MAR26 75.00 P 0.07 0.08 0.07 0.01 0.00 66 200 5,948 +200
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 61 4 4,135 0
30MAR26 82.50 P 0.11 0.11 0.11 0.01 0.00 58 1 5,704 -1
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.17 0.18 0.17 0.01 0.00 51 20 8,013 +20
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 0.30 0.30 0.30 0.01 0.00 44 3 9,596 0
30MAR26 100.00 P 0.30 0.30 0.30 0.02 0.00 45 10 28,136 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 0.00 45 0 2,062 0
30MAR26 105.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 8,881 0
30MAR26 107.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 5,389 0
30MAR26 110.00 P 0.40 0.40 0.40 0.09 -0.01 43 1 16,563 +1
30MAR26 112.50 P 0.58 0.58 0.58 0.13 -0.02 43 1 3,075 0
30MAR26 115.00 P 0.72 0.77 0.72 0.19 -0.02 43 16 5,655 +4
30MAR26 117.50 P 0.90 0.90 0.90 0.28 -0.02 43 2 6,994 0
30MAR26 120.00 P 1.00 1.08 0.83 0.39 -0.03 43 22 15,256 -1
30MAR26 122.50 P 1.23 1.23 0.90 0.52 -0.04 43 7 4,438 0
30MAR26 125.00 P 1.25 1.45 1.13 0.71 -0.05 43 1,023 11,390 -25
30MAR26 127.50 P 1.67 1.67 1.26 0.94 -0.06 43 285 6,658 +85
30MAR26 130.00 P 1.80 2.12 1.44 1.21 -0.06 43 2,364 26,810 +807
30MAR26 132.50 P 2.25 2.40 1.71 1.56 -0.08 43 209 50,488 +44
30MAR26 135.00 P 2.93 3.07 2.02 1.94 -0.07 43 343 26,753 -168
30MAR26 137.50 P 2.50 3.49 2.50 2.45 +0.03 44 131 8,070 +15
30MAR26 140.00 P 3.70 4.28 2.98 2.98 +0.06 44 346 15,541 +95
30MAR26 142.50 P 4.46 5.00 3.51 3.59 +0.04 43 481 6,145 +232
30MAR26 145.00 P 5.20 6.00 4.26 4.26 +0.01 43 461 13,179 +15
30MAR26 147.50 P 6.20 6.81 5.07 5.05 +0.01 43 560 6,656 +357
30MAR26 150.00 P 7.00 8.13 5.81 5.95 +0.01 43 1,245 19,085 +453
30MAR26 152.50 P 8.84 9.19 6.95 6.95 -0.07 43 203 6,974 -121
30MAR26 155.00 P 9.44 10.60 8.05 8.05 -0.08 43 580 8,612 +289
30MAR26 157.50 P 10.99 11.51 9.01 9.29 +0.06 43 179 2,630 +34
30MAR26 160.00 P 12.50 13.34 10.60 10.62 -0.09 44 82 8,163 +6
30MAR26 162.50 P 14.10 15.11 12.04 12.05 -0.01 44 26 3,249 -6
30MAR26 165.00 P 16.70 16.70 15.57 13.55 -0.05 44 21 13,485 0
30MAR26 167.50 P 17.15 17.15 17.15 15.21 -0.07 44 10 2,157 -10
30MAR26 170.00 P 19.50 19.69 19.00 16.90 -0.09 45 118 8,004 -98
30MAR26 172.50 P 22.16 22.16 18.60 18.60 -0.19 45 3 1,238 -3
30MAR26 175.00 P 22.66 22.80 22.66 20.51 -0.14 45 21 4,246 0
30MAR26 177.50 P 0.00 0.00 0.00 22.43 -0.14 46 0 1,146 0
30MAR26 180.00 P 27.50 27.50 27.50 24.28 -0.27 45 40 878 0
30MAR26 182.50 P 0.00 0.00 0.00 26.49 -0.10 47 0 366 0
30MAR26 185.00 P 32.00 32.00 32.00 28.25 -0.42 45 1 958 0
30MAR26 187.50 P 0.00 0.00 0.00 30.70 -0.09 47 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 32.78 -0.18 47 0 1,359 0
30MAR26 192.50 P 0.00 0.00 0.00 35.12 -0.05 49 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 37.44 +0.03 49 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 39.69 +0.03 50 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 41.64 -0.33 48 0 3,192 0
30MAR26 205.00 P 0.00 0.00 0.00 45.84 -0.58 43 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 52.15 +1.01 59 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 57.16 +1.23 63 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 60.94 +0.20 54 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 65.61 -0.04 51 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 70.93 +0.28 59 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 76.70 +1.10 71 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 80.79 +0.24 62 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 86.75 +1.17 77 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 91.80 +1.22 80 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 96.66 +1.16 81 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 100.40 -0.37 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 106.73 +1.15 87 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 110.99 +0.41 80 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 116.73 +1.15 92 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 120.40 -0.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 126.14 +0.64 89 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 130.92 +0.29 88 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 137.06 +1.48 105 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 140.40 -0.18 0 0 0 0
29APR26 80.00 P 0.14 0.14 0.14 0.01 0.00 49 82 1,210 +48
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29APR26 85.00 P 0.21 0.21 0.16 0.01 0.00 44 6 287 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 403 0
29APR26 90.00 P 0.21 0.21 0.21 0.02 0.00 43 60 310 +60
29APR26 92.50 P 0.00 0.00 0.00 0.03 0.00 43 0 215 0
29APR26 95.00 P 0.00 0.00 0.00 0.04 0.00 42 0 11 0
29APR26 97.50 P 0.40 0.40 0.40 0.05 -0.01 42 60 208 +60
29APR26 100.00 P 0.42 0.42 0.42 0.08 -0.01 42 3 436 +3
29APR26 102.50 P 0.52 0.55 0.50 0.11 -0.01 42 32 340 +32
29APR26 105.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 327 0
29APR26 107.50 P 0.64 0.66 0.62 0.22 -0.02 42 1,000 1,184 +855
29APR26 110.00 P 0.00 0.00 0.00 0.30 -0.02 42 0 307 0
29APR26 112.50 P 0.00 0.00 0.00 0.41 -0.03 42 0 67 0
29APR26 115.00 P 1.10 1.10 0.87 0.54 -0.03 42 12 335 +12
29APR26 117.50 P 0.00 0.00 0.00 0.71 -0.04 42 0 341 0
29APR26 120.00 P 1.46 1.46 1.27 0.90 -0.04 42 118 935 0
29APR26 122.50 P 1.64 1.64 1.62 1.16 -0.06 42 60 891 +59
29APR26 125.00 P 2.10 2.21 1.67 1.44 -0.06 42 452 1,952 +194
29APR26 127.50 P 2.06 2.06 2.06 1.81 +0.01 42 10 4,588 +10
29APR26 130.00 P 3.00 3.13 2.60 2.19 +0.06 42 43 2,415 +2
29APR26 132.50 P 3.25 3.25 3.00 2.68 +0.07 42 40 5,744 +10
29APR26 135.00 P 3.65 4.13 3.50 3.16 +0.06 42 111 4,274 +1
29APR26 137.50 P 4.75 4.75 4.30 3.69 -0.01 41 33 2,518 +1
29APR26 140.00 P 5.22 5.50 4.24 4.31 -0.03 41 93 2,911 +31
29APR26 142.50 P 5.92 5.92 5.92 5.02 -0.04 41 46 1,950 0
29APR26 145.00 P 6.80 7.65 5.85 5.82 -0.04 41 276 2,812 -94
29APR26 147.50 P 7.81 8.50 7.33 6.71 +0.01 41 182 977 -30
29APR26 150.00 P 9.25 9.76 8.38 7.70 +0.01 41 363 3,256 +132
29APR26 152.50 P 10.00 10.66 9.94 8.78 +0.07 41 116 1,089 -48
29APR26 155.00 P 12.05 12.16 9.90 9.90 -0.02 41 358 1,035 +242
29APR26 157.50 P 12.69 13.74 11.10 11.16 +0.04 41 185 992 +154
29APR26 160.00 P 14.75 14.75 12.63 12.52 -0.07 42 34 2,560 +3
29APR26 162.50 P 16.05 16.05 14.07 13.97 -0.04 42 31 328 0
29APR26 165.00 P 18.30 18.30 17.50 15.39 -0.16 42 86 1,975 -85
29APR26 167.50 P 0.00 0.00 0.00 17.09 -0.07 42 0 817 0
29APR26 170.00 P 0.00 0.00 0.00 18.56 -0.27 42 0 755 0
29APR26 172.50 P 0.00 0.00 0.00 20.49 -0.09 43 0 1,070 0
29APR26 175.00 P 0.00 0.00 0.00 22.25 -0.14 43 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 23.90 -0.35 43 0 227 0
29APR26 180.00 P 27.98 28.00 27.98 25.99 -0.18 44 50 175 +30
29APR26 182.50 P 0.00 0.00 0.00 27.98 +0.09 44 0 140 0
29APR26 185.00 P 0.00 0.00 0.00 30.17 +0.17 45 0 66 0
29APR26 187.50 P 0.00 0.00 0.00 32.21 +0.16 45 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 33.01 -1.11 40 0 117 0
29APR26 192.50 P 0.00 0.00 0.00 35.12 -1.14 40 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 38.44 +0.02 45 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 40.97 +0.37 47 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 42.74 -0.06 46 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 46.44 -0.87 41 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 52.66 +0.75 51 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 57.16 +0.90 52 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 62.33 +1.05 55 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 65.61 -0.44 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 70.93 +0.06 49 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 76.70 +0.97 59 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 81.13 +0.51 56 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 86.75 +1.16 64 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 91.80 +1.21 66 0 0 0
28MAY26 120.00 P 2.04 2.38 1.84 1.66 +0.02 42 85 191 +85
28MAY26 122.50 P 2.22 2.22 2.22 2.04 +0.07 42 1 354 +1
28MAY26 125.00 P 3.15 3.22 2.84 2.43 +0.06 42 125 429 +105
28MAY26 127.50 P 2.83 2.83 2.83 2.90 +0.12 42 10 395 +10
28MAY26 130.00 P 4.18 4.30 3.42 3.39 +0.11 42 102 301 +102
28MAY26 132.50 P 4.43 4.78 4.33 3.84 +0.04 42 192 515 +172
28MAY26 135.00 P 5.03 5.58 5.03 4.43 -0.02 41 218 1,267 +218
28MAY26 137.50 P 6.22 6.29 5.69 5.09 -0.01 41 148 233 +138
28MAY26 140.00 P 6.97 7.34 6.45 5.82 -0.03 41 412 483 +412
28MAY26 142.50 P 8.08 8.39 7.28 6.63 -0.04 41 823 1,357 +821
28MAY26 145.00 P 0.00 0.00 0.00 7.51 +0.02 41 0 622 0
28MAY26 147.50 P 10.19 10.19 9.73 8.49 +0.01 41 37 903 +32
28MAY26 150.00 P 10.62 10.62 9.53 9.53 +0.05 41 3 437 +3
28MAY26 152.50 P 11.87 11.87 11.87 10.65 +0.05 42 30 252 +19
28MAY26 155.00 P 13.89 14.26 13.11 11.87 +0.01 42 120 380 +30
28MAY26 157.50 P 0.00 0.00 0.00 13.15 -0.02 42 0 114 0
28MAY26 160.00 P 14.25 14.25 14.25 14.54 -0.04 42 13 406 0
28MAY26 162.50 P 16.08 16.08 16.08 15.97 -0.03 42 30 95 +28
28MAY26 165.00 P 0.00 0.00 0.00 17.45 -0.11 42 0 90 0
28MAY26 167.50 P 0.00 0.00 0.00 19.09 -0.06 43 0 33 0
28MAY26 170.00 P 0.00 0.00 0.00 20.48 -0.33 42 0 23 0
28MAY26 172.50 P 0.00 0.00 0.00 22.37 -0.15 43 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 24.19 -0.10 43 0 31 0
28MAY26 177.50 P 0.00 0.00 0.00 25.99 -0.11 44 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 27.85 -0.12 44 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 29.75 -0.13 44 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 31.69 -0.15 44 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 33.87 +0.14 45 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 35.90 +0.16 45 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 37.94 +0.12 46 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 40.10 +0.20 46 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 42.26 +0.24 47 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 42.86 -1.29 41 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 47.45 -1.07 42 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 53.14 +0.46 47 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 57.16 -0.35 45 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 62.33 +0.22 49 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 65.71 -1.06 40 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 72.46 +1.00 54 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 76.70 +0.47 52 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 82.54 +1.50 59 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 86.75 +0.89 56 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 91.80 +1.04 59 0 0 0
29JUN26 80.00 P 0.41 0.42 0.41 0.04 0.00 42 23 2,888 +3
29JUN26 82.50 P 0.48 0.48 0.48 0.06 0.00 42 1 779 +1
29JUN26 85.00 P 0.54 0.54 0.54 0.09 0.00 42 1 6,651 +1
29JUN26 87.50 P 0.00 0.00 0.00 0.12 0.00 42 0 465 0
29JUN26 90.00 P 0.00 0.00 0.00 0.17 0.00 42 0 2,120 0
29JUN26 92.50 P 0.78 0.78 0.78 0.22 -0.01 42 1 1,042 +1
29JUN26 95.00 P 0.00 0.00 0.00 0.30 -0.01 42 0 5,034 0
29JUN26 97.50 P 0.92 0.92 0.92 0.39 -0.01 42 1 2,152 0
29JUN26 100.00 P 1.06 1.06 1.06 0.51 -0.01 42 1 6,837 0
29JUN26 102.50 P 0.00 0.00 0.00 0.65 -0.01 42 0 1,999 0
29JUN26 105.00 P 0.00 0.00 0.00 0.82 -0.02 42 0 4,520 0
29JUN26 107.50 P 0.00 0.00 0.00 1.02 -0.02 42 0 4,103 0
29JUN26 110.00 P 0.00 0.00 0.00 1.25 -0.03 42 0 4,488 0
29JUN26 112.50 P 0.00 0.00 0.00 1.53 -0.03 42 0 3,491 0
29JUN26 115.00 P 0.00 0.00 0.00 1.82 -0.03 42 0 6,156 0
29JUN26 117.50 P 2.66 2.96 2.66 2.21 -0.04 42 131 2,110 -65
29JUN26 120.00 P 3.20 3.50 3.20 2.61 +0.01 42 12 10,583 +12
29JUN26 122.50 P 0.00 0.00 0.00 3.07 -0.03 42 0 2,827 0
29JUN26 125.00 P 0.00 0.00 0.00 3.60 +0.07 42 0 7,828 0
29JUN26 127.50 P 4.96 4.96 4.53 4.13 +0.18 42 13 1,862 +7
29JUN26 130.00 P 5.70 5.79 4.68 4.66 +0.06 42 309 7,204 +4
29JUN26 132.50 P 5.99 5.99 5.43 5.31 +0.08 42 205 3,441 +140
29JUN26 135.00 P 7.19 7.19 6.70 5.96 +0.06 41 166 10,094 +85
29JUN26 137.50 P 7.65 7.75 7.65 6.71 0.00 41 6 3,417 +6
29JUN26 140.00 P 8.96 9.20 7.60 7.54 +0.01 41 14 5,047 +4
29JUN26 142.50 P 9.62 9.62 9.62 8.41 +0.02 41 20 9,876 +20
29JUN26 145.00 P 10.94 10.94 10.51 9.41 +0.03 41 54 12,294 +30
29JUN26 147.50 P 12.14 12.14 10.25 10.47 +0.07 41 75 2,820 -22
29JUN26 150.00 P 12.90 13.04 11.23 11.58 +0.08 41 228 13,495 +206
29JUN26 152.50 P 14.49 14.60 14.13 12.66 -0.02 41 75 1,793 +15
29JUN26 155.00 P 14.99 15.33 13.60 13.93 -0.01 41 253 3,057 +251
29JUN26 157.50 P 17.03 17.03 17.03 15.23 -0.03 41 2 1,202 -2
29JUN26 160.00 P 18.40 18.40 18.37 16.65 -0.01 41 251 8,180 -191
29JUN26 162.50 P 0.00 0.00 0.00 18.05 -0.07 41 0 604 0
29JUN26 165.00 P 0.00 0.00 0.00 19.46 -0.18 41 0 6,777 0
29JUN26 167.50 P 0.00 0.00 0.00 21.00 -0.22 41 0 854 0
29JUN26 170.00 P 0.00 0.00 0.00 22.68 -0.18 42 0 560 0
29JUN26 172.50 P 0.00 0.00 0.00 24.26 -0.29 42 0 2,171 0
29JUN26 175.00 P 28.70 28.70 28.70 26.05 -0.24 42 40 2,674 -2
29JUN26 177.50 P 0.00 0.00 0.00 27.98 -0.09 42 0 190 0
29JUN26 180.00 P 0.00 0.00 0.00 29.79 -0.11 43 0 863 0
29JUN26 182.50 P 0.00 0.00 0.00 31.72 -0.04 43 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 33.50 -0.18 43 0 366 0
29JUN26 187.50 P 0.00 0.00 0.00 35.47 -0.15 43 0 66 0
29JUN26 190.00 P 0.00 0.00 0.00 37.47 -0.13 43 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 39.98 +0.50 45 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 41.99 +0.46 45 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 43.70 +0.13 44 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 46.25 +0.57 46 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 49.78 -0.14 44 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 54.76 +0.51 46 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 58.20 -0.50 43 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 63.33 +0.19 46 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 67.99 +0.28 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 73.41 +1.11 51 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 76.92 -0.03 46 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 82.54 +0.92 51 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 86.75 +0.37 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 92.16 +1.00 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 96.66 +0.68 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 100.90 +0.07 48 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 106.73 +1.01 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 111.30 +0.66 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 116.73 +1.14 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 121.38 +0.78 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 126.56 +0.96 61 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 130.92 +0.29 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 137.06 +1.48 67 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 141.79 +1.21 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 1,054 0
29SEP26 82.50 P 0.00 0.00 0.00 0.35 -0.01 42 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.44 0.00 42 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.57 +0.01 42 0 21 0
29SEP26 90.00 P 1.35 1.35 1.35 0.71 -0.01 42 4 75 +4
29SEP26 92.50 P 1.50 1.50 1.50 0.86 -0.01 42 1 677 -1
29SEP26 95.00 P 0.00 0.00 0.00 1.07 -0.01 42 0 317 0
29SEP26 97.50 P 0.00 0.00 0.00 1.29 -0.01 42 0 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.55 -0.01 42 0 573 0
29SEP26 102.50 P 2.45 2.45 2.45 1.85 -0.01 42 4 151 +4
29SEP26 105.00 P 2.85 2.85 2.85 2.15 -0.02 42 2 2,600 -2
29SEP26 107.50 P 0.00 0.00 0.00 2.54 -0.03 42 0 186 0
29SEP26 110.00 P 3.71 3.71 3.71 2.96 -0.01 42 10 1,415 +10
29SEP26 112.50 P 0.00 0.00 0.00 3.37 -0.02 42 0 661 0
29SEP26 115.00 P 4.73 4.73 4.38 3.91 -0.03 42 67 5,933 +65
29SEP26 117.50 P 4.90 4.90 4.63 4.46 0.00 42 98 610 0
29SEP26 120.00 P 0.00 0.00 0.00 5.01 +0.02 42 0 3,090 0
29SEP26 122.50 P 0.00 0.00 0.00 5.68 +0.13 42 0 1,161 0
29SEP26 125.00 P 6.67 6.70 6.67 6.26 +0.10 42 5 2,344 0
29SEP26 127.50 P 6.89 6.89 6.85 6.85 +0.02 41 46 1,217 0
29SEP26 130.00 P 0.00 0.00 0.00 7.59 +0.12 41 0 7,437 0
29SEP26 132.50 P 9.33 9.33 9.33 8.44 +0.09 41 52 1,765 +52
29SEP26 135.00 P 9.92 9.97 9.87 9.25 +0.08 41 100 4,175 +5
29SEP26 137.50 P 10.09 10.09 10.09 10.16 +0.08 41 20 1,310 0
29SEP26 140.00 P 12.38 12.38 11.00 11.01 -0.01 41 9 6,040 +7
29SEP26 142.50 P 13.11 13.11 13.11 12.09 +0.07 41 20 1,417 0
29SEP26 145.00 P 15.10 15.10 14.06 13.25 +0.16 41 972 7,695 +942
29SEP26 147.50 P 15.61 15.61 15.43 14.37 +0.16 41 80 1,850 0
29SEP26 150.00 P 0.00 0.00 0.00 15.55 +0.15 41 0 8,903 0
29SEP26 152.50 P 0.00 0.00 0.00 16.77 +0.12 41 0 2,731 0
29SEP26 155.00 P 19.94 19.98 18.88 18.02 +0.08 41 383 3,800 +271
29SEP26 157.50 P 0.00 0.00 0.00 19.41 +0.11 41 0 1,574 0
29SEP26 160.00 P 0.00 0.00 0.00 20.71 0.00 41 0 6,709 0
29SEP26 162.50 P 24.34 24.34 24.34 22.25 +0.07 41 1 758 +1
29SEP26 165.00 P 0.00 0.00 0.00 23.74 0.00 41 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 25.29 -0.04 42 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 26.86 -0.05 42 0 529 0
29SEP26 172.50 P 0.00 0.00 0.00 28.52 -0.05 42 0 512 0
29SEP26 175.00 P 0.00 0.00 0.00 30.26 -0.03 42 0 1,062 0
29SEP26 177.50 P 0.00 0.00 0.00 32.05 +0.11 42 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 33.76 +0.05 42 0 1,958 0
29SEP26 182.50 P 0.00 0.00 0.00 36.06 +0.53 44 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 37.57 +0.19 43 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 39.83 +0.56 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 41.62 +0.46 44 0 7 0
29SEP26 192.50 P 0.00 0.00 0.00 42.36 -0.75 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 45.63 +0.57 44 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 47.21 +0.17 44 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 49.69 +0.64 45 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 53.57 +0.41 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 57.53 +0.22 45 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 61.33 -0.24 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 66.31 +0.48 46 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 69.05 -1.19 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 74.50 -0.16 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 78.66 -0.49 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 83.30 -0.35 44 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 88.30 +0.09 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 92.78 -0.03 46 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 96.66 -0.79 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 102.03 +0.18 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 107.10 +0.55 47 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 112.77 +1.46 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.73 +0.65 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.38 +0.50 48 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 126.56 +0.85 50 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 131.24 +0.61 49 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 137.06 +1.48 55 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 141.98 +1.40 56 0 0 0
30DEC26 80.00 P 1.43 1.53 1.43 0.70 +0.02 42 48 877 +48
30DEC26 82.50 P 0.00 0.00 0.00 0.85 +0.02 42 0 73 0
30DEC26 85.00 P 1.72 1.96 1.72 1.04 +0.03 42 6 154 +4
30DEC26 87.50 P 2.19 2.19 2.19 1.26 +0.04 42 67 79 +41
30DEC26 90.00 P 2.15 2.15 2.14 1.48 +0.04 42 71 166 +71
30DEC26 92.50 P 0.00 0.00 0.00 1.77 +0.04 42 0 11 0
30DEC26 95.00 P 2.95 2.95 2.95 2.08 +0.05 42 1 2,056 +1
30DEC26 97.50 P 0.00 0.00 0.00 2.39 +0.05 42 0 105 0
30DEC26 100.00 P 3.52 3.66 3.51 2.80 +0.06 42 349 870 +284
30DEC26 102.50 P 0.00 0.00 0.00 3.22 +0.06 42 0 1 0
30DEC26 105.00 P 4.07 4.07 4.07 3.65 +0.07 42 10 198 +10
30DEC26 107.50 P 0.00 0.00 0.00 4.16 +0.08 42 0 65 0
30DEC26 110.00 P 5.10 5.60 4.83 4.72 +0.08 42 28 337 +5
30DEC26 112.50 P 0.00 0.00 0.00 5.29 +0.09 42 0 1,132 0
30DEC26 115.00 P 0.00 0.00 0.00 5.86 +0.09 42 0 391 0
30DEC26 117.50 P 0.00 0.00 0.00 6.59 +0.20 42 0 554 0
30DEC26 120.00 P 7.61 7.83 7.18 7.32 +0.30 42 417 1,421 +298
30DEC26 122.50 P 8.42 8.42 8.42 7.88 +0.18 42 65 911 0
30DEC26 125.00 P 9.26 9.26 8.48 8.56 +0.28 42 28 665 +28
30DEC26 127.50 P 9.82 9.82 9.82 9.38 +0.16 42 65 2,016 -9
30DEC26 130.00 P 10.60 10.60 10.60 10.20 +0.15 41 1 6,379 +1
30DEC26 132.50 P 0.00 0.00 0.00 11.07 +0.16 41 0 1,060 0
30DEC26 135.00 P 12.70 12.70 12.70 12.00 +0.18 41 1 1,032 +1
30DEC26 137.50 P 14.00 14.23 14.00 12.97 +0.19 41 81 2,090 +33
30DEC26 140.00 P 15.05 15.05 15.05 14.03 +0.30 41 6 510 +6
30DEC26 142.50 P 0.00 0.00 0.00 15.07 +0.20 41 0 137 0
30DEC26 145.00 P 15.89 15.89 15.89 16.14 +0.25 41 1 3,666 0
30DEC26 147.50 P 18.86 18.86 18.86 17.31 +0.14 41 8 465 -7
30DEC26 150.00 P 20.00 20.00 18.42 18.42 +0.20 41 184 1,763 +172
30DEC26 152.50 P 21.49 21.49 20.97 19.73 +0.06 41 4 976 +2
30DEC26 155.00 P 23.10 23.10 21.37 21.37 +0.42 41 105 2,032 +87
30DEC26 157.50 P 23.12 23.12 23.12 22.52 +0.19 41 1 208 +1
30DEC26 160.00 P 0.00 0.00 0.00 23.89 +0.56 41 0 2,256 0
30DEC26 162.50 P 0.00 0.00 0.00 25.43 +0.21 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 27.04 +0.31 42 0 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 28.42 +0.15 41 0 1,163 0
30DEC26 170.00 P 0.00 0.00 0.00 30.19 +0.27 42 0 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 31.39 -0.12 41 0 1,118 0
30DEC26 175.00 P 0.00 0.00 0.00 33.28 +0.07 42 0 197 0
30DEC26 177.50 P 0.00 0.00 0.00 34.97 +0.09 42 0 163 0
30DEC26 180.00 P 37.50 37.50 36.56 36.56 -0.06 42 4 18 0
30DEC26 182.50 P 0.00 0.00 0.00 39.30 +0.83 43 0 55 0
30DEC26 185.00 P 42.00 42.00 42.00 40.32 +0.04 42 1 3 +1
30DEC26 187.50 P 0.00 0.00 0.00 42.94 +0.81 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.09 +0.10 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 45.77 -0.11 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 48.06 +0.27 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 49.03 -0.70 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.56 +0.87 44 0 14 0
30DEC26 205.00 P 0.00 0.00 0.00 55.65 -0.02 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 59.58 +0.14 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 64.59 +1.02 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 69.10 +1.05 46 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 72.76 +0.43 45 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 76.60 -0.01 44 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 80.29 -0.41 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 85.99 +0.90 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 89.71 +0.15 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 94.34 +0.24 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 99.93 +1.28 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 102.93 -0.62 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 107.94 -0.21 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.91 +1.17 49 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 116.95 -0.46 44 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 122.36 +0.27 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 128.16 +1.33 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 131.71 +0.13 46 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 137.06 +0.70 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.21 +1.09 50 0 96 0
TOTAL PUT 53,207 979,109 +13,366
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 12.64
26FEB26 7.50 C 0.00 0.00 0.00 5.15 -0.62 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 4.90 -0.62 0 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 4.65 -0.62 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.47 -0.55 112 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.15 -0.62 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.91 -0.62 66 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.67 -0.61 71 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.43 -0.60 71 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.17 -0.61 60 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 2.92 -0.62 55 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.69 -0.60 59 0 115 0
26FEB26 10.50 C 0.00 0.00 0.00 2.22 -0.59 57 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 1.80 -0.55 59 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.36 -0.56 53 3 268 -3
26FEB26 12.00 C 0.00 0.00 0.00 1.03 -0.50 55 0 323 0
26FEB26 12.50 C 0.71 0.71 0.68 0.76 -0.39 56 17 337 0
26FEB26 13.00 C 0.54 0.54 0.49 0.54 -0.38 56 116 213 +4
26FEB26 13.50 C 0.38 0.38 0.31 0.38 -0.26 57 140 198 +19
26FEB26 14.00 C 0.22 0.22 0.22 0.25 -0.23 57 1 850 0
26FEB26 14.50 C 0.12 0.12 0.12 0.17 -0.16 58 5 232 +5
26FEB26 15.00 C 0.11 0.12 0.11 0.11 -0.12 59 56 378 +55
26FEB26 15.50 C 0.07 0.08 0.07 0.07 -0.08 59 7 266 -5
26FEB26 16.00 C 0.06 0.06 0.06 0.04 -0.06 58 10 765 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.03 61 0 403 0
26FEB26 17.00 C 0.03 0.03 0.03 0.02 -0.02 62 1 130 -1
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 100 0
26FEB26 18.00 C 0.02 0.02 0.02 0.01 -0.01 65 2 99 -2
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 37 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 59 0
30MAR26 2.90 C 0.00 0.00 0.00 9.75 -0.62 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.70 -0.57 198 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.55 -0.62 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.45 -0.62 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.35 -0.62 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.26 -0.61 136 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.15 -0.62 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.05 -0.63 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 8.96 -0.62 124 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 8.86 -0.62 121 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 8.76 -0.62 117 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 8.66 -0.62 113 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.56 -0.62 110 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.46 -0.62 106 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.36 -0.62 102 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.32 -0.56 155 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.18 -0.60 127 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.06 -0.62 90 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 7.96 -0.62 84 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 7.86 -0.62 77 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.76 -0.62 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.66 -0.62 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.41 -0.62 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.16 -0.62 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 6.92 -0.61 84 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.66 -0.63 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.42 -0.62 73 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.17 -0.62 67 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.92 -0.62 61 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 5.70 -0.59 81 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.42 -0.62 45 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.18 -0.61 61 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.93 -0.62 56 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 4.72 -0.58 70 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.47 -0.58 66 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.21 -0.60 59 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 3.97 -0.60 58 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 3.67 -0.66 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.51 -0.58 58 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.19 -0.67 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.98 -0.65 44 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 2.77 -0.63 47 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 2.41 -0.56 53 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.09 -0.48 58 0 77 0
30MAR26 11.50 C 1.57 1.57 1.57 1.70 -0.49 54 15 52 0
30MAR26 12.00 C 1.29 1.29 1.29 1.42 -0.43 55 18 301 0
30MAR26 12.50 C 0.00 0.00 0.00 1.20 -0.31 57 0 48 0
30MAR26 13.00 C 0.82 0.82 0.78 0.95 -0.30 56 87 255 +54
30MAR26 13.50 C 0.00 0.00 0.00 0.76 -0.27 56 0 272 0
30MAR26 14.00 C 0.66 0.66 0.55 0.61 -0.26 56 10 1,450 0
30MAR26 14.50 C 0.00 0.00 0.00 0.48 -0.22 56 0 97 0
30MAR26 15.00 C 0.38 0.38 0.33 0.39 -0.17 57 105 237 -77
30MAR26 15.50 C 0.33 0.33 0.32 0.31 -0.13 58 2 243 0
30MAR26 16.00 C 0.24 0.24 0.23 0.24 -0.10 58 45 198 0
30MAR26 16.50 C 0.17 0.21 0.17 0.18 -0.09 57 3 109 0
30MAR26 17.00 C 0.17 0.17 0.17 0.14 -0.07 58 1 107 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.11 -0.05 58 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 -0.03 59 0 160 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 -0.02 59 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.02 58 0 35 0
30MAR26 19.50 C 0.06 0.06 0.06 0.04 -0.02 59 7 33 +7
29APR26 8.75 C 0.00 0.00 0.00 4.05 -0.57 56 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.70 -0.69 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.51 -0.66 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.26 -0.69 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.05 -0.68 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.91 -0.61 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.49 -0.62 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.14 -0.59 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.83 -0.55 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.57 -0.49 50 0 171 0
29APR26 12.50 C 1.23 1.23 1.23 1.33 -0.40 51 30 81 +30
29APR26 13.00 C 1.04 1.04 1.04 1.15 -0.34 52 15 265 +15
29APR26 13.50 C 0.88 0.88 0.88 0.96 -0.32 53 15 373 +15
29APR26 14.00 C 0.00 0.00 0.00 0.79 -0.31 52 0 144 0
29APR26 14.50 C 0.00 0.00 0.00 0.65 -0.29 52 0 87 0
29APR26 15.00 C 0.00 0.00 0.00 0.53 -0.26 52 0 1,047 0
29APR26 15.50 C 0.00 0.00 0.00 0.43 -0.22 52 0 58 0
29APR26 16.00 C 0.00 0.00 0.00 0.34 -0.20 52 0 101 0
29APR26 16.50 C 0.00 0.00 0.00 0.28 -0.17 52 0 42 0
29APR26 17.00 C 0.00 0.00 0.00 0.22 -0.15 52 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.18 -0.12 52 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.14 -0.10 52 0 96 0
29APR26 18.50 C 0.00 0.00 0.00 0.11 -0.09 52 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 0.09 -0.07 52 0 1 0
29APR26 19.50 C 0.15 0.15 0.13 0.07 -0.06 52 62 122 +62
28MAY26 9.25 C 0.00 0.00 0.00 3.57 -0.67 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.49 -0.54 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.18 -0.64 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.09 -0.53 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.65 -0.58 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.32 -0.55 48 0 0 0
28MAY26 11.50 C 1.91 1.91 1.91 2.03 -0.51 49 6 6 +6
28MAY26 12.00 C 0.00 0.00 0.00 1.76 -0.47 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.52 -0.39 50 0 23 0
28MAY26 13.00 C 0.00 0.00 0.00 1.31 -0.37 50 0 0 0
28MAY26 13.50 C 1.05 1.05 1.05 1.15 -0.32 52 15 15 0
28MAY26 14.00 C 0.89 0.91 0.89 1.00 -0.29 52 30 30 +15
28MAY26 14.50 C 0.79 0.79 0.79 0.86 -0.27 53 15 36 +15
28MAY26 15.00 C 0.00 0.00 0.00 0.73 -0.24 53 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.62 -0.21 53 0 9 0
28MAY26 16.00 C 0.53 0.53 0.53 0.52 -0.18 52 1 15 0
28MAY26 16.50 C 0.49 0.49 0.49 0.44 -0.16 53 15 24 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.37 -0.14 53 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.31 -0.11 53 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.26 -0.09 53 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.21 -0.09 52 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.18 -0.07 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 -0.06 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.01 -0.59 96 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.90 -0.60 87 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.78 -0.62 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.68 -0.62 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.61 -0.60 86 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.46 -0.65 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.37 -0.64 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.32 -0.59 84 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.22 -0.59 82 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.09 -0.62 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.02 -0.59 78 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.91 -0.60 70 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.83 -0.59 77 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.74 -0.58 79 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.49 -0.58 74 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.18 -0.64 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.00 -0.58 68 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.72 -0.61 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.51 -0.58 63 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.17 -0.68 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.94 -0.66 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.70 -0.66 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.44 -0.69 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.22 -0.67 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.98 -0.68 31 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.76 -0.67 40 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.54 -0.66 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.32 -0.66 43 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.08 -0.68 42 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.87 -0.67 43 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 3.66 -0.67 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.49 -0.64 45 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.29 -0.64 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.11 -0.63 46 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 2.82 -0.54 49 0 4 0
29JUN26 11.00 C 2.50 2.50 2.50 2.46 -0.56 48 1 85 +1
29JUN26 11.50 C 0.00 0.00 0.00 2.18 -0.52 48 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.92 -0.48 49 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 1.69 -0.44 49 0 46 0
29JUN26 13.00 C 1.35 1.35 1.35 1.47 -0.42 49 10 43 +10
29JUN26 13.50 C 0.00 0.00 0.00 1.30 -0.36 50 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.14 -0.32 50 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.02 -0.26 51 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.89 -0.27 51 0 38 0
29JUN26 15.50 C 0.00 0.00 0.00 0.77 -0.24 51 0 156 0
29JUN26 16.00 C 0.00 0.00 0.00 0.66 -0.22 51 0 17 0
29JUN26 16.50 C 0.00 0.00 0.00 0.57 -0.20 51 0 54 0
29JUN26 17.00 C 0.63 0.63 0.63 0.49 -0.17 51 1 34 +1
29JUN26 17.50 C 0.00 0.00 0.00 0.42 -0.16 51 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.36 -0.12 51 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.31 -0.11 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 -0.10 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 -0.09 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.02 -0.59 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.91 -0.61 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.83 -0.59 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.74 -0.58 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.49 -0.58 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.18 -0.65 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.00 -0.59 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.72 -0.62 47 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.51 -0.59 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.19 -0.68 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.99 -0.64 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.75 -0.65 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.53 -0.64 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.29 -0.66 44 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.07 -0.66 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.90 -0.61 48 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.66 -0.64 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.46 -0.64 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.21 -0.68 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.07 -0.63 47 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.88 -0.63 47 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 3.71 -0.61 47 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.55 -0.59 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.38 -0.59 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.06 -0.58 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.78 -0.54 48 2 12 +2
29SEP26 11.50 C 0.00 0.00 0.00 2.51 -0.53 48 0 17 0
29SEP26 12.00 C 2.15 2.15 2.15 2.30 -0.47 49 12 111 +12
29SEP26 12.50 C 0.00 0.00 0.00 2.08 -0.45 50 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 1.89 -0.40 50 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.71 -0.38 50 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.56 -0.33 50 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.42 -0.30 51 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.31 -0.25 52 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.18 -0.22 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.05 -0.23 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.95 -0.20 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.85 -0.19 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.76 -0.19 51 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.69 -0.16 51 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.62 -0.15 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.55 -0.15 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.50 -0.13 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.01 -0.65 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.82 -0.65 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.63 -0.66 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.45 -0.65 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.28 -0.64 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.11 -0.64 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.95 -0.63 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.78 -0.63 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.64 -0.62 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.35 -0.61 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.12 -0.55 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.85 -0.55 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.63 -0.52 48 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 -0.50 49 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.26 -0.44 49 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 2.09 -0.41 50 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 1.93 -0.38 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.79 -0.34 50 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 1.66 -0.32 51 0 1,157 0
30DEC26 15.50 C 0.00 0.00 0.00 1.55 -0.28 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 -0.25 51 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.30 -0.26 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.20 -0.24 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.11 -0.21 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.98 -0.25 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.93 -0.21 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.86 -0.19 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.79 -0.17 51 0 5 0
TOTAL CALL 881 21,424 +256
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 +0.01 59 0 194 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 732 0
26FEB26 10.50 P 0.08 0.10 0.08 0.07 +0.03 58 15 395 +13
26FEB26 11.00 P 0.14 0.18 0.13 0.14 +0.06 58 40 502 +16
26FEB26 11.50 P 0.22 0.29 0.22 0.24 +0.10 57 430 1,322 +381
26FEB26 12.00 P 0.29 0.50 0.29 0.40 +0.15 57 24 711 +17
26FEB26 12.50 P 0.55 0.67 0.55 0.62 +0.23 57 24 611 0
26FEB26 13.00 P 1.01 1.02 1.01 0.89 +0.28 57 100 354 -15
26FEB26 13.50 P 1.09 1.36 1.09 1.26 +0.37 61 117 420 +17
26FEB26 14.00 P 0.00 0.00 0.00 1.61 +0.40 59 0 205 0
26FEB26 14.50 P 0.00 0.00 0.00 2.07 +0.53 65 0 138 0
26FEB26 15.00 P 0.00 0.00 0.00 2.52 +0.58 68 0 135 0
26FEB26 15.50 P 0.00 0.00 0.00 2.99 +0.63 72 0 114 0
26FEB26 16.00 P 0.00 0.00 0.00 3.39 +0.58 60 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 3.99 +0.71 87 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.49 +0.73 94 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.86 +0.61 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.44 +0.70 96 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.96 +0.72 106 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.51 +0.77 122 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 7.02 +0.78 130 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 162 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 133 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 130 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 57 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 +0.02 57 0 100 0
30MAR26 8.75 P 0.05 0.05 0.05 0.05 +0.03 59 10 25 +10
30MAR26 9.00 P 0.07 0.07 0.07 0.07 +0.04 59 2 3,594 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.09 +0.05 59 0 38 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 +0.05 58 0 32 0
30MAR26 9.75 P 0.14 0.14 0.14 0.13 +0.05 57 30 344 0
30MAR26 10.00 P 0.00 0.00 0.00 0.17 +0.06 57 0 147 0
30MAR26 10.50 P 0.00 0.00 0.00 0.27 +0.10 57 0 115 0
30MAR26 11.00 P 0.34 0.34 0.34 0.39 +0.14 56 45 170 +45
30MAR26 11.50 P 0.60 0.61 0.55 0.55 +0.18 56 81 571 +11
30MAR26 12.00 P 0.72 0.78 0.72 0.75 +0.22 56 18 482 -18
30MAR26 12.50 P 0.96 1.14 0.96 0.98 +0.26 56 104 332 +44
30MAR26 13.00 P 1.32 1.32 1.32 1.26 +0.28 56 15 336 0
30MAR26 13.50 P 0.00 0.00 0.00 1.55 +0.30 55 0 268 0
30MAR26 14.00 P 0.00 0.00 0.00 1.94 +0.37 57 0 265 0
30MAR26 14.50 P 0.00 0.00 0.00 2.32 +0.40 58 0 169 0
30MAR26 15.00 P 0.00 0.00 0.00 2.69 +0.46 57 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 3.21 +0.60 64 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 3.66 +0.64 66 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 4.11 +0.66 67 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.59 +0.70 70 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.95 +0.60 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.53 +0.72 74 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.06 +0.77 81 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.51 +0.74 79 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.02 +0.77 84 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.08 +0.02 52 0 13 0
29APR26 9.00 P 0.12 0.12 0.12 0.10 +0.02 52 2 3 +2
29APR26 9.25 P 0.00 0.00 0.00 0.13 +0.03 52 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.16 +0.03 52 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.20 +0.05 52 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.25 +0.06 52 0 111 0
29APR26 10.50 P 0.00 0.00 0.00 0.36 +0.08 52 0 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.50 +0.11 51 0 318 0
29APR26 11.50 P 0.65 0.67 0.65 0.69 +0.15 52 7 315 +7
29APR26 12.00 P 0.92 0.92 0.92 0.91 +0.20 52 1 131 0
29APR26 12.50 P 1.24 1.24 1.24 1.15 +0.24 52 10 140 +10
29APR26 13.00 P 0.00 0.00 0.00 1.44 +0.26 53 0 440 0
29APR26 13.50 P 0.00 0.00 0.00 1.77 +0.31 54 0 249 0
29APR26 14.00 P 0.00 0.00 0.00 2.11 +0.33 54 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 2.48 +0.41 54 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.88 +0.46 56 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.29 +0.50 56 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.73 +0.55 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.16 +0.57 58 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.63 +0.62 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.11 +0.66 63 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.59 +0.69 65 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.06 +0.70 66 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.58 +0.76 71 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.02 +0.72 69 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.21 +0.06 52 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.25 +0.06 52 0 15 0
28MAY26 9.75 P 0.26 0.28 0.26 0.30 +0.08 51 124 124 +124
28MAY26 10.00 P 0.32 0.34 0.32 0.35 +0.08 51 45 35 +35
28MAY26 10.50 P 0.46 0.46 0.46 0.48 +0.11 51 20 35 +20
28MAY26 11.00 P 0.64 0.66 0.64 0.65 +0.15 51 40 355 +40
28MAY26 11.50 P 0.87 0.91 0.84 0.83 +0.17 51 140 153 +132
28MAY26 12.00 P 0.00 0.00 0.00 1.05 +0.20 51 0 15 0
28MAY26 12.50 P 1.35 1.35 1.33 1.29 +0.24 50 6 36 +6
28MAY26 13.00 P 0.00 0.00 0.00 1.61 +0.29 52 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 1.92 +0.31 52 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 2.29 +0.36 54 0 7 0
28MAY26 14.50 P 0.00 0.00 0.00 2.67 +0.44 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.96 +0.39 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.36 +0.43 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.87 +0.56 57 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.31 +0.60 58 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.67 +0.55 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.18 +0.63 59 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.59 +0.61 57 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.14 +0.71 63 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.58 +0.69 62 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.02 +0.67 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.02 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 +0.02 52 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.02 51 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 +0.03 51 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 +0.04 51 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 +0.04 50 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.23 +0.05 50 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.27 +0.05 50 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.32 +0.06 50 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.38 +0.07 50 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.44 +0.07 50 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.59 +0.11 50 0 278 0
29JUN26 11.00 P 0.83 0.83 0.83 0.76 +0.13 50 1 710 -1
29JUN26 11.50 P 0.00 0.00 0.00 0.97 +0.18 50 0 472 0
29JUN26 12.00 P 0.00 0.00 0.00 1.22 +0.22 51 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.49 +0.25 51 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 1.79 +0.28 52 0 126 0
29JUN26 13.50 P 2.09 2.09 2.09 2.11 +0.34 53 15 60 +15
29JUN26 14.00 P 0.00 0.00 0.00 2.45 +0.39 53 0 112 0
29JUN26 14.50 P 0.00 0.00 0.00 2.80 +0.42 53 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 3.18 +0.46 54 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.57 +0.49 54 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.98 +0.53 55 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 4.38 +0.54 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.84 +0.60 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.28 +0.62 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.74 +0.66 58 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.18 +0.66 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.68 +0.72 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.16 +0.75 62 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 49 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 52 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.02 51 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.03 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.04 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 +0.04 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 +0.05 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 +0.05 50 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 +0.04 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 +0.05 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 +0.06 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.06 50 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 +0.07 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 +0.08 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 +0.08 50 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 +0.09 50 0 15 0
29SEP26 10.50 P 0.99 0.99 0.99 0.95 +0.11 50 8 27 +8
29SEP26 11.00 P 0.00 0.00 0.00 1.16 +0.14 50 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.40 +0.17 50 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.66 +0.21 50 0 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.94 +0.23 51 0 30 0
29SEP26 13.00 P 2.37 2.37 2.37 2.25 +0.28 51 15 76 0
29SEP26 13.50 P 0.00 0.00 0.00 2.57 +0.31 52 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.92 +0.36 52 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 3.27 +0.39 52 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 3.62 +0.40 52 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.00 +0.44 53 0 29 0
29SEP26 16.00 P 0.00 0.00 0.00 4.42 +0.49 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.82 +0.52 54 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.24 +0.56 55 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.66 +0.58 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.09 +0.61 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.51 +0.61 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.96 +0.64 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.43 +0.68 57 0 0 0
30DEC26 8.00 P 0.44 0.44 0.44 0.41 +0.05 50 2 116 -2
30DEC26 8.25 P 0.00 0.00 0.00 0.47 +0.06 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 +0.06 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 +0.07 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 +0.07 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 +0.08 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 +0.08 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 +0.10 50 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 +0.10 50 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 +0.12 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 +0.14 50 0 2 0
30DEC26 11.50 P 1.68 1.70 1.68 1.69 +0.16 50 4 17 +4
30DEC26 12.00 P 0.00 0.00 0.00 1.96 +0.19 50 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.25 +0.22 51 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.55 +0.25 51 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.87 +0.28 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.21 +0.31 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.56 +0.35 52 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.94 +0.39 52 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.32 +0.43 53 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.70 +0.46 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.10 +0.48 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.51 +0.52 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.91 +0.54 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.33 +0.56 54 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.76 +0.58 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.19 +0.61 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.64 +0.64 56 0 0 0
TOTAL PUT 1,495 28,071 +922
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$ 6.20
26FEB26 2.70 C 0.00 0.00 0.00 3.54 0.00 204 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.47 +0.03 223 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.17 +0.02 197 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.06 +0.01 182 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.91 -0.04 114 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.86 +0.01 168 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.67 +0.02 160 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.56 +0.01 147 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.46 +0.01 141 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.36 +0.01 135 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.21 -0.04 79 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.11 -0.04 75 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.72 -0.03 73 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.51 -0.04 50 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.41 -0.04 46 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.33 -0.02 63 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.22 -0.03 52 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.99 -0.03 52 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.77 -0.02 51 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.56 -0.03 47 0 645 0
26FEB26 6.00 C 0.34 0.34 0.34 0.39 -0.04 46 10 412 +7
26FEB26 6.25 C 0.21 0.21 0.21 0.27 -0.02 48 15 1,064 0
26FEB26 6.50 C 0.14 0.14 0.14 0.16 -0.03 46 10 577 0
26FEB26 6.75 C 0.10 0.10 0.10 0.10 -0.02 47 13 1,351 0
26FEB26 7.00 C 0.06 0.07 0.05 0.06 -0.01 48 99 1,874 +29
26FEB26 7.25 C 0.04 0.04 0.04 0.04 0.00 50 1 858 -1
26FEB26 7.50 C 0.00 0.00 0.00 0.02 0.00 49 0 658 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 930 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 922 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 989 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 964 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.54 -0.01 123 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.47 +0.02 137 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.31 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.25 0.00 115 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.17 +0.02 121 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.06 +0.01 111 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.94 -0.01 95 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.86 +0.01 102 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.73 -0.03 79 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.67 +0.01 98 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.57 +0.01 93 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.46 0.00 85 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.36 0.00 81 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.23 -0.03 61 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.12 -0.04 47 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.06 -0.01 70 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.95 -0.02 62 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.85 -0.02 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.74 -0.04 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.65 -0.04 52 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.57 -0.02 56 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.48 -0.02 55 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 1.42 0.00 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.33 0.00 59 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.10 -0.03 53 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.91 -0.03 52 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.74 -0.05 51 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 0.59 -0.04 50 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.47 -0.03 51 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.36 -0.04 50 0 323 0
30MAR26 6.75 C 0.26 0.30 0.26 0.29 -0.02 51 2 429 0
30MAR26 7.00 C 0.00 0.00 0.00 0.22 -0.02 51 0 1,017 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 -0.02 50 0 1,455 0
30MAR26 7.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 476 0
30MAR26 7.75 C 0.00 0.00 0.00 0.09 -0.01 51 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 400 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 52 0 122 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 53 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 53 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 52 0 412 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 3.57 +0.01 111 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.47 +0.01 107 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.32 -0.04 60 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.27 +0.01 98 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.17 +0.01 94 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.08 +0.02 94 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.94 -0.02 71 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.88 +0.02 86 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.74 -0.03 65 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.67 0.00 75 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.57 0.00 72 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.46 -0.01 65 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.39 +0.01 71 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.27 -0.01 62 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.20 +0.01 67 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.10 +0.01 64 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.01 +0.01 63 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.89 -0.02 55 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.80 -0.02 55 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.70 -0.03 52 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.61 -0.03 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.56 0.00 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.45 -0.03 52 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.40 0.00 55 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.16 -0.05 48 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.00 -0.03 50 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.85 -0.03 50 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.69 -0.04 48 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.59 -0.03 50 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.49 -0.03 50 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.41 -0.02 51 0 340 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 -0.02 51 0 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.27 -0.01 51 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.21 -0.02 50 0 904 0
29APR26 7.75 C 0.00 0.00 0.00 0.17 -0.01 50 0 420 0
29APR26 8.00 C 0.16 0.16 0.16 0.14 -0.01 51 9 18 -9
29APR26 8.25 C 0.00 0.00 0.00 0.11 -0.01 51 0 47 0
29APR26 8.50 C 0.00 0.00 0.00 0.09 0.00 51 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 0.00 51 0 80 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
28MAY26 4.60 C 0.00 0.00 0.00 1.76 -0.02 53 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.69 -0.01 54 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.57 -0.05 49 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.48 -0.06 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.44 -0.03 51 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.23 -0.06 48 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.09 -0.03 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.95 -0.02 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.82 -0.03 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.69 -0.04 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.59 -0.04 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.52 -0.02 52 0 420 0
28MAY26 7.00 C 0.00 0.00 0.00 0.44 -0.02 52 0 3 0
28MAY26 7.25 C 0.37 0.37 0.37 0.37 -0.01 51 30 30 +30
28MAY26 7.50 C 0.32 0.32 0.32 0.31 -0.01 51 80 83 +80
28MAY26 7.75 C 0.28 0.30 0.28 0.25 -0.02 50 60 60 +60
28MAY26 8.00 C 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.15 -0.01 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.57 0.00 80 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.47 0.00 77 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.36 -0.02 69 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.28 0.00 73 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.18 0.00 70 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.08 0.00 67 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.98 -0.01 64 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.88 -0.01 61 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.80 0.00 64 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.71 +0.01 63 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.61 0.00 60 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.52 0.00 60 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.43 0.00 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.35 +0.01 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.25 0.00 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.16 0.00 56 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.07 -0.01 54 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.00 0.00 56 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.93 +0.01 57 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.82 -0.02 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.76 0.00 54 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.67 -0.01 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.59 -0.02 52 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.51 -0.03 51 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.35 -0.02 52 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.18 -0.03 50 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 1.03 -0.04 50 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.89 -0.05 49 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.80 -0.02 51 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 -0.01 51 0 175 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 -0.01 51 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 -0.01 51 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 -0.02 50 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 -0.01 51 0 48 0
29JUN26 7.75 C 0.39 0.39 0.39 0.33 -0.02 50 8 20 +8
29JUN26 8.00 C 0.00 0.00 0.00 0.29 -0.01 51 0 975 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 -0.01 50 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.21 -0.01 51 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 -0.01 51 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 -0.01 50 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 -0.01 50 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 0.00 50 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 3.60 0.00 66 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.51 +0.01 66 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.42 +0.01 65 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.32 0.00 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.22 0.00 60 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.13 0.00 59 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.05 +0.01 60 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.96 +0.01 59 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.87 +0.01 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.78 0.00 57 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.70 +0.01 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.60 -0.01 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.52 0.00 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.45 +0.01 56 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.37 +0.01 55 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.29 +0.01 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.21 0.00 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.13 0.00 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.05 -0.01 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.98 -0.01 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.91 -0.01 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.84 -0.01 52 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.76 -0.02 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.70 -0.02 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.53 -0.03 50 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.41 -0.01 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.26 -0.03 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.14 -0.03 50 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.04 50 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 -0.03 50 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 -0.02 50 0 154 0
29SEP26 7.00 C 0.75 0.75 0.75 0.76 -0.02 51 30 77 +30
29SEP26 7.25 C 0.00 0.00 0.00 0.68 -0.02 50 0 3 0
29SEP26 7.50 C 0.60 0.60 0.60 0.61 -0.02 50 1 71 -1
29SEP26 7.75 C 0.00 0.00 0.00 0.55 -0.01 50 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.49 -0.02 50 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.02 50 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 -0.02 50 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 -0.02 50 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.02 50 0 44 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 -0.01 50 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 3.66 +0.02 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.58 +0.04 65 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.49 +0.04 64 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.40 +0.03 63 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.30 +0.02 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.20 +0.01 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.12 +0.01 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.05 +0.03 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.95 +0.01 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.86 0.00 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.80 +0.02 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.71 +0.01 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.63 +0.01 54 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.55 +0.01 54 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.48 +0.01 54 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.40 0.00 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.32 -0.01 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.25 -0.01 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.19 0.00 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.13 +0.01 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.06 0.00 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.99 -0.01 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.93 0.00 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.86 -0.01 51 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 -0.02 51 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.57 -0.03 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 -0.02 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.03 50 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 -0.03 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.01 51 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 1.05 -0.01 51 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.97 0.00 51 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 0.00 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 0.00 51 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 -0.01 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 0.00 51 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.63 -0.01 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.58 -0.01 51 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.53 -0.01 51 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 0.00 51 0 0 0
30DEC26 10.00 C 0.44 0.44 0.44 0.35 0.00 51 2 3 +1
TOTAL CALL 370 30,781 +234
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 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 0.03 +0.01 52 0 504 0
26FEB26 5.50 P 0.00 0.00 0.00 0.05 0.00 47 0 636 0
26FEB26 5.75 P 0.14 0.14 0.14 0.11 +0.01 49 16 818 +16
26FEB26 6.00 P 0.23 0.23 0.19 0.18 +0.01 46 42 793 +32
26FEB26 6.25 P 0.00 0.00 0.00 0.30 +0.02 46 0 1,045 0
26FEB26 6.50 P 0.00 0.00 0.00 0.46 +0.04 48 0 767 0
26FEB26 6.75 P 0.00 0.00 0.00 0.65 +0.04 49 0 592 0
26FEB26 7.00 P 0.00 0.00 0.00 0.87 +0.06 53 0 183 0
26FEB26 7.25 P 0.00 0.00 0.00 1.08 +0.04 50 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 1.35 +0.08 65 0 219 0
26FEB26 7.75 P 0.00 0.00 0.00 1.56 +0.05 54 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.81 +0.05 60 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 2.06 +0.05 66 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.80 +0.04 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 55 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 0.00 51 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 52 0 27 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 52 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 52 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 52 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 0.00 50 0 769 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 0.00 51 0 324 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 0.00 51 0 1,394 0
30MAR26 5.75 P 0.00 0.00 0.00 0.26 +0.01 50 0 186 0
30MAR26 6.00 P 0.00 0.00 0.00 0.37 +0.02 51 0 536 0
30MAR26 6.25 P 0.52 0.52 0.52 0.49 +0.01 50 6 23 0
30MAR26 6.50 P 0.00 0.00 0.00 0.64 +0.02 50 0 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.81 +0.02 51 0 199 0
30MAR26 7.00 P 0.00 0.00 0.00 1.00 +0.04 52 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.21 +0.05 54 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.42 +0.05 54 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.64 +0.05 55 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.87 +0.06 56 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.06 +0.02 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.36 +0.08 63 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.59 +0.07 63 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.83 +0.07 63 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.08 +0.07 67 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.81 +0.05 68 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 44 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 0.00 52 0 16 0
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 0.10 +0.01 51 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 0.00 50 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 0.00 50 0 42 0
29APR26 5.25 P 0.00 0.00 0.00 0.20 +0.01 51 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.27 +0.02 50 0 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.36 +0.02 50 0 324 0
29APR26 6.00 P 0.00 0.00 0.00 0.47 +0.02 50 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 0.60 +0.02 50 0 1,002 0
29APR26 6.50 P 0.00 0.00 0.00 0.75 +0.02 50 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 0.91 +0.01 50 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.10 +0.04 51 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.29 +0.04 52 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.51 +0.07 54 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.71 +0.06 53 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.95 +0.09 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.18 +0.09 59 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.41 +0.10 60 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.62 +0.07 57 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.90 +0.12 65 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.13 +0.11 65 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.34 +0.07 61 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.58 +0.07 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.82 +0.06 61 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.17 0.00 51 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.19 0.00 50 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.27 +0.01 51 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.45 +0.02 50 0 0 0
28MAY26 6.00 P 0.59 0.59 0.59 0.56 +0.01 50 50 50 +50
28MAY26 6.25 P 0.00 0.00 0.00 0.70 +0.03 51 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.84 +0.02 50 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.00 +0.01 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.19 +0.04 52 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.39 +0.06 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.56 +0.04 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.80 +0.08 55 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.01 +0.08 56 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.23 +0.09 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.41 +0.05 52 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.66 +0.08 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.90 +0.08 57 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 51 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 48 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 51 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.01 51 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 0.00 50 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 +0.01 51 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 0.13 +0.01 51 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.17 0.00 50 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 0.00 50 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 +0.01 50 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 +0.01 50 0 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.31 -0.01 49 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 0.41 0.00 50 0 982 0
29JUN26 5.75 P 0.00 0.00 0.00 0.51 -0.01 49 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.62 -0.02 48 0 89 0
29JUN26 6.25 P 0.78 0.78 0.78 0.76 0.00 49 30 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.90 -0.01 49 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.08 +0.01 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.26 +0.03 51 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.44 +0.03 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.64 +0.05 52 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.84 +0.05 52 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.04 +0.05 52 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.26 +0.06 53 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.47 +0.06 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.71 +0.08 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.93 +0.08 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.15 +0.07 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.39 +0.07 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.62 +0.07 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.86 +0.07 56 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 130 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 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 0.09 +0.01 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 0.00 50 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 0.00 50 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 0.00 50 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 0.00 50 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 0.00 50 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 +0.01 50 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 0.00 50 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 0.00 50 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.58 -0.01 49 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 -0.01 49 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.81 -0.02 49 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.95 -0.01 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.11 0.00 49 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.27 +0.01 50 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.44 +0.01 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.62 +0.02 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.80 +0.02 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.01 +0.05 52 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.23 +0.08 53 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.42 +0.07 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.62 +0.07 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.84 +0.08 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.06 +0.08 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.29 +0.10 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.50 +0.09 54 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 3.72 +0.08 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.95 +0.09 55 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 0.09 +0.01 51 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 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.01 51 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.01 51 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 0.00 50 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 +0.01 51 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.01 50 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.01 51 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.01 51 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 +0.01 50 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.02 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 +0.02 51 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 +0.01 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 +0.01 51 0 9 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 0.00 50 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.72 -0.01 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 0.00 50 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.98 0.00 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 0.00 50 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.27 0.00 50 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.41 -0.01 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.61 +0.03 51 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.78 +0.03 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 +0.04 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.15 +0.04 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.35 +0.05 52 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.56 +0.07 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.76 +0.08 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.97 +0.08 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.18 +0.09 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.39 +0.09 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.61 +0.09 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.82 +0.09 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.05 +0.10 54 0 0 0
TOTAL PUT 144 30,158 +98
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$ 54.44
26FEB26 41.00 C 0.00 0.00 0.00 13.87 -0.04 85 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.67 -0.24 66 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.51 -0.40 25 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.51 -0.40 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.51 -0.41 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.51 -0.41 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.74 -0.18 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.72 -0.20 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.68 -0.25 32 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.68 -0.26 27 0 100 0
26FEB26 52.50 C 0.00 0.00 0.00 2.32 -0.29 19 0 322 0
26FEB26 55.00 C 0.76 0.76 0.76 0.76 -0.19 18 1 527 0
26FEB26 57.50 C 0.00 0.00 0.00 0.15 -0.08 18 0 264 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.56 -0.40 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.61 -0.36 70 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.57 -0.40 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.57 -0.40 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.58 -0.40 46 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.62 -0.36 55 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.86 -0.13 72 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.59 -0.40 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.57 -0.42 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.60 -0.40 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.95 -0.05 61 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.90 -0.11 55 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 13.87 -0.14 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.67 -0.35 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.68 -0.34 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.88 -0.15 40 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 9.79 -0.24 33 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.57 -0.47 0 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 7.87 -0.19 29 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.88 -0.21 26 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.83 -0.31 21 0 5 0
30MAR26 50.00 C 4.80 4.80 4.80 4.99 -0.24 22 1 208 0
30MAR26 52.50 C 0.00 0.00 0.00 2.86 -0.26 19 0 131 0
30MAR26 55.00 C 0.00 0.00 0.00 1.39 -0.23 18 0 404 0
30MAR26 57.50 C 0.00 0.00 0.00 0.61 -0.14 19 0 399 0
30MAR26 60.00 C 0.00 0.00 0.00 0.20 -0.07 19 0 340 0
30MAR26 62.50 C 0.12 0.12 0.12 0.06 -0.02 19 10 192 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 20 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 12.71 -0.41 17 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.72 -0.41 18 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.88 -0.26 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.04 -0.12 31 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.57 -0.62 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.87 -0.37 20 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.09 -0.22 23 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 5.92 -0.49 17 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.31 -0.24 21 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 3.26 -0.29 18 0 27 0
29APR26 55.00 C 0.00 0.00 0.00 1.89 -0.23 19 0 6 0
29APR26 57.50 C 0.00 0.00 0.00 1.01 -0.15 19 0 77 0
29APR26 60.00 C 0.47 0.52 0.47 0.49 -0.11 19 4 56 +3
29APR26 62.50 C 0.25 0.29 0.25 0.21 -0.05 19 20 52 +17
29APR26 65.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 12.71 -0.51 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.03 -0.21 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.92 -0.34 22 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.21 -0.09 28 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.70 -0.65 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.17 -0.26 22 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.37 -0.16 23 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.19 -0.48 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.35 -0.49 17 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.75 -0.27 20 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.31 -0.27 19 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 1.40 -0.14 20 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.79 -0.07 20 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.40 -0.04 20 0 5 0
28MAY26 65.00 C 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.62 -0.60 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.86 -0.37 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.59 -0.65 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.72 -0.53 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.84 -0.43 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.95 -0.33 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.90 -0.40 21 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 13.88 -0.43 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.75 -0.59 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.03 -0.34 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.09 -0.32 22 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.38 -0.09 26 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.24 -0.30 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.17 -0.47 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.37 -0.41 19 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 6.50 -0.44 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.06 -0.09 22 0 1,764 0
29JUN26 52.50 C 0.00 0.00 0.00 4.20 -0.19 20 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 2.76 -0.21 20 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 1.78 -0.13 20 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.14 -0.02 20 0 618 0
29JUN26 62.50 C 0.71 0.71 0.71 0.68 +0.01 20 2 53 +2
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 0.11 +0.01 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.90 -0.49 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.88 -0.54 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.89 -0.58 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.09 -0.43 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.09 -0.51 16 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.38 -0.31 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.25 -0.56 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.54 -0.43 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.69 -0.46 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 6.97 -0.41 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.46 -0.19 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.76 -0.23 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.51 -0.14 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.50 -0.09 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 1.83 +0.06 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.27 +0.08 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.85 +0.07 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.55 +0.06 21 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 0.35 +0.05 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.22 +0.04 21 0 11 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.11 -0.51 17 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.09 -0.63 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.22 -0.63 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.43 -0.57 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.65 -0.55 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.93 -0.48 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.21 -0.45 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.55 -0.39 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.12 -0.14 20 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.64 -0.07 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.25 -0.16 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.24 -0.10 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.43 -0.05 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.91 +0.11 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.39 +0.10 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.99 +0.08 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.70 +0.07 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.49 +0.06 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 +0.05 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 +0.03 21 0 0 0
TOTAL CALL 38 9,286 +22
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 0.04 0.04 0.04 0.01 0.00 36 800 800 +800
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 29 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 0.10 0.10 0.10 0.01 0.00 19 23 95 -9
26FEB26 50.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 178 0
26FEB26 52.50 P 0.32 0.38 0.32 0.27 +0.05 18 7 252 0
26FEB26 55.00 P 0.00 0.00 0.00 1.22 +0.14 18 0 441 0
26FEB26 57.50 P 0.00 0.00 0.00 3.13 +0.32 18 0 25 0
26FEB26 60.00 P 5.56 5.56 5.56 5.56 +0.40 0 1 1 0
26FEB26 62.50 P 0.00 0.00 0.00 8.30 +0.64 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.56 +0.40 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.06 +0.40 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.56 +0.40 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.06 +0.40 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.56 +0.40 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.06 +0.40 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 88 0
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 55 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 44 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 34 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 29 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 175 0
30MAR26 46.00 P 0.16 0.16 0.16 0.02 +0.01 20 50 273 -27
30MAR26 47.00 P 0.00 0.00 0.00 0.03 0.00 19 0 51 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 117 0
30MAR26 49.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 44 0
30MAR26 50.00 P 0.37 0.37 0.37 0.21 +0.03 19 20 349 +20
30MAR26 52.50 P 0.87 0.87 0.87 0.74 +0.09 19 1 276 0
30MAR26 55.00 P 0.00 0.00 0.00 1.82 +0.17 19 0 145 0
30MAR26 57.50 P 0.00 0.00 0.00 3.57 +0.28 20 0 77 0
30MAR26 60.00 P 0.00 0.00 0.00 5.73 +0.46 22 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 8.30 +0.64 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.88 +0.72 38 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.45 +0.79 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.56 +0.40 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.06 +0.40 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.02 +0.86 62 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.37 +0.71 62 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 330 0
29APR26 45.00 P 0.19 0.19 0.19 0.04 +0.01 20 15 80 +15
29APR26 46.00 P 0.00 0.00 0.00 0.06 0.00 19 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.18 +0.02 19 0 35 0
29APR26 49.00 P 0.00 0.00 0.00 0.29 +0.03 19 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.45 +0.04 19 0 53 0
29APR26 52.50 P 0.00 0.00 0.00 1.11 +0.09 20 0 57 0
29APR26 55.00 P 0.00 0.00 0.00 2.25 +0.17 20 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 3.89 +0.25 20 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 5.88 +0.41 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.33 +0.62 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.88 +0.72 31 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.45 +0.79 37 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.97 +0.81 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.06 +0.40 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.02 +0.86 51 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.37 +0.71 52 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.22 +0.04 20 0 55 0
28MAY26 48.00 P 0.00 0.00 0.00 0.33 +0.05 20 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 0.48 +0.07 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.67 +0.10 20 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 1.42 +0.18 20 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.59 +0.29 20 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.05 +0.27 20 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 6.14 +0.51 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.40 +0.61 24 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.88 +0.71 28 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.45 +0.79 33 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.97 +0.81 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.06 +0.40 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 21.02 +0.86 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.37 +0.71 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 +0.04 20 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.26 +0.07 20 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.37 +0.08 20 0 25 0
29JUN26 48.00 P 0.00 0.00 0.00 0.52 +0.12 20 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.70 +0.13 20 0 125 0
29JUN26 50.00 P 1.06 1.06 1.06 0.94 +0.17 20 2 122 +2
29JUN26 52.50 P 0.00 0.00 0.00 1.77 +0.28 21 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 2.95 +0.38 21 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 4.49 +0.47 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.38 +0.56 22 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.54 +0.65 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.88 +0.68 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.45 +0.79 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.97 +0.81 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.06 +0.40 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.02 +0.86 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.37 +0.71 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 +0.04 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 +0.05 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 +0.06 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.28 +0.08 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.38 +0.10 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.51 +0.13 21 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.67 +0.16 21 0 7 0
29SEP26 47.00 P 0.00 0.00 0.00 0.86 +0.19 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 1.10 +0.23 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.36 +0.26 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.67 +0.29 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.64 +0.40 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.90 +0.48 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.42 +0.57 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.20 +0.65 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.05 +0.58 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.33 +0.78 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.47 +0.68 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.05 +0.88 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.48 +0.82 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.02 +0.86 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.37 +0.71 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.37 +0.10 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.49 +0.13 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.62 +0.14 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.79 +0.17 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.98 +0.19 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.22 +0.24 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.47 +0.26 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.78 +0.30 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.11 +0.33 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 3.14 +0.43 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.40 +0.51 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.90 +0.58 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.62 +0.66 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.54 +0.73 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.61 +0.79 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.82 +0.85 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.16 +0.91 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.61 +0.95 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.02 +0.86 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.39 +0.73 29 0 0 0
TOTAL PUT 919 7,009 +801
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 80.40
26FEB26 55.00 C 0.00 0.00 0.00 25.49 +1.10 46 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.57 +1.67 99 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 20.50 +1.10 40 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 18.24 +1.33 64 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.51 +1.10 31 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.41 +1.48 54 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.79 +1.32 41 0 30 0
26FEB26 72.50 C 8.00 8.60 8.00 8.09 +0.97 24 7 386 -6
26FEB26 75.00 C 0.00 0.00 0.00 5.84 +0.71 26 0 468 0
26FEB26 77.50 C 3.34 4.18 3.33 3.87 +0.58 26 278 2,565 +67
26FEB26 80.00 C 2.04 2.57 2.04 2.30 +0.40 26 102 2,052 +15
26FEB26 82.50 C 1.32 1.43 1.27 1.24 +0.25 26 69 1,271 +3
26FEB26 85.00 C 0.60 0.73 0.60 0.63 +0.17 27 132 978 +3
26FEB26 87.50 C 0.34 0.38 0.34 0.27 +0.08 27 36 834 0
26FEB26 90.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 1,286 0
26FEB26 92.50 C 0.09 0.09 0.09 0.04 +0.01 27 24 369 +24
26FEB26 95.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 184 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.12 +1.10 38 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.59 +1.06 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.57 +1.52 58 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.29 +1.71 58 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 18.24 +1.10 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.27 +1.52 44 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 13.86 +1.41 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.89 +0.61 24 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 9.21 +0.92 32 0 181 0
30MAR26 75.00 C 6.81 7.28 6.81 7.41 +0.75 33 34 175 -34
30MAR26 77.50 C 5.61 5.90 5.61 5.62 +0.52 31 166 439 +74
30MAR26 80.00 C 4.00 4.19 4.00 4.19 +0.37 31 9 806 -6
30MAR26 82.50 C 3.20 3.33 3.20 3.14 +0.37 32 2 778 0
30MAR26 85.00 C 2.12 2.53 2.12 2.29 +0.34 32 86 2,994 +60
30MAR26 87.50 C 1.70 1.70 1.70 1.59 +0.25 32 2 1,459 +2
30MAR26 90.00 C 1.20 1.25 1.20 1.07 +0.18 32 5 3,598 0
30MAR26 92.50 C 0.83 0.96 0.83 0.71 +0.13 32 261 695 +255
30MAR26 95.00 C 0.00 0.00 0.00 0.45 +0.08 32 0 1,149 0
30MAR26 97.50 C 0.00 0.00 0.00 0.28 +0.05 31 0 475 0
30MAR26 100.00 C 0.28 0.28 0.28 0.17 +0.03 31 60 323 +60
30MAR26 102.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 98 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 0.00 31 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 25.77 +1.09 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.57 +1.35 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.29 +1.50 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.03 +1.61 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.27 +1.15 33 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.86 +0.93 30 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.79 +0.91 30 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 9.81 +0.81 30 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 8.09 +0.61 30 0 208 0
29APR26 77.50 C 0.00 0.00 0.00 6.52 +0.53 30 0 2,036 0
29APR26 80.00 C 4.69 5.50 4.69 5.19 +0.46 31 110 562 +54
29APR26 82.50 C 4.03 4.03 4.03 4.08 +0.44 31 30 343 +30
29APR26 85.00 C 3.00 3.24 3.00 3.19 +0.43 31 51 258 +22
29APR26 87.50 C 2.54 2.54 2.54 2.45 +0.39 31 3 182 -3
29APR26 90.00 C 0.00 0.00 0.00 1.82 +0.31 31 0 318 0
29APR26 92.50 C 0.00 0.00 0.00 1.34 +0.25 31 0 115 0
29APR26 95.00 C 0.00 0.00 0.00 0.97 +0.20 31 0 215 0
29APR26 97.50 C 0.00 0.00 0.00 0.69 +0.15 31 0 30 0
29APR26 100.00 C 0.69 0.69 0.69 0.48 +0.12 31 4 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.34 +0.09 31 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.23 +0.06 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.57 +1.83 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.57 +1.27 38 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.29 +1.38 39 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.03 +1.46 38 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.27 +0.95 29 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.15 +0.96 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.49 +1.28 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.95 +0.56 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 8.49 +0.56 30 0 0 0
28MAY26 77.50 C 6.62 6.62 6.62 7.02 +0.53 30 30 163 +30
28MAY26 80.00 C 5.18 5.18 5.18 5.72 +0.47 31 18 168 +18
28MAY26 82.50 C 4.53 4.53 4.53 4.62 +0.45 31 30 90 +30
28MAY26 85.00 C 3.72 3.80 3.72 3.72 +0.45 31 60 60 +60
28MAY26 87.50 C 2.97 2.97 2.97 2.91 +0.38 31 30 30 +30
28MAY26 90.00 C 2.20 2.20 2.20 2.25 +0.32 31 3 30 0
28MAY26 92.50 C 0.00 0.00 0.00 1.72 +0.26 31 0 0 0
28MAY26 95.00 C 1.58 1.58 1.58 1.30 +0.20 31 10 10 +10
28MAY26 97.50 C 0.00 0.00 0.00 0.97 +0.15 31 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.72 +0.14 31 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.53 +0.11 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.57 +1.81 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.57 +1.23 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.29 +1.32 36 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 19.03 +1.35 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.50 +1.00 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.30 +0.86 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.49 +0.96 31 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 10.39 +0.61 29 0 570 0
29JUN26 75.00 C 8.25 8.25 8.25 8.97 +0.76 30 1 210 0
29JUN26 77.50 C 0.00 0.00 0.00 7.50 +0.66 30 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 6.26 +0.66 30 0 252 0
29JUN26 82.50 C 0.00 0.00 0.00 5.19 +0.44 30 0 328 0
29JUN26 85.00 C 0.00 0.00 0.00 4.33 +0.50 31 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 3.53 +0.47 31 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 2.84 +0.39 31 0 1,552 0
29JUN26 92.50 C 0.00 0.00 0.00 2.24 +0.30 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 1.79 +0.28 31 0 155 0
29JUN26 97.50 C 0.00 0.00 0.00 1.41 +0.26 31 0 51 0
29JUN26 100.00 C 0.00 0.00 0.00 1.09 +0.20 31 0 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 0.83 +0.15 30 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.64 +0.12 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.49 +0.09 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.38 +0.09 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.28 +0.05 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.22 +0.05 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.16 +0.03 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 26.57 +1.58 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.68 +0.96 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.41 +0.85 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.21 +0.69 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.04 +0.45 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.25 +0.47 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.62 +0.50 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 12.09 +0.48 30 0 480 0
29SEP26 75.00 C 10.67 10.67 10.67 10.67 +0.47 30 30 322 +30
29SEP26 77.50 C 0.00 0.00 0.00 9.42 +0.49 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 8.25 +0.68 31 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 7.21 +0.46 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 6.29 +0.43 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 5.43 +0.38 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 4.72 +0.51 31 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 4.10 +0.39 32 0 563 0
29SEP26 95.00 C 3.55 3.55 3.55 3.59 +0.43 32 1 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.14 +0.44 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.72 +0.44 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.29 +0.35 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.91 +0.28 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.61 +0.24 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.37 +0.21 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.15 +0.19 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.97 +0.16 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.82 +0.15 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.68 +0.11 32 0 37 0
30DEC26 55.00 C 0.00 0.00 0.00 26.57 +1.13 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.04 +0.69 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.80 +0.43 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.88 +0.41 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.12 +0.45 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 16.47 +0.45 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.89 +0.45 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 13.47 +0.48 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.11 +0.46 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 10.89 +0.50 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 9.74 +0.73 30 0 2,051 0
30DEC26 82.50 C 0.00 0.00 0.00 8.72 +0.49 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 7.75 +0.43 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 6.91 +0.46 31 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 6.11 +0.56 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 5.48 +0.46 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 4.92 +0.49 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 4.43 +0.55 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.95 +0.56 32 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 3.48 +0.50 32 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.97 +0.40 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.58 +0.31 31 0 5 0
TOTAL CALL 1,684 55,389 +828
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 654 0
26FEB26 72.50 P 0.27 0.28 0.21 0.11 -0.09 27 125 1,201 -105
26FEB26 75.00 P 0.51 0.51 0.40 0.36 -0.21 27 75 1,419 -37
26FEB26 77.50 P 1.27 1.28 0.85 0.91 -0.32 27 113 3,310 +1
26FEB26 80.00 P 2.50 2.50 1.81 1.89 -0.46 27 121 2,059 -11
26FEB26 82.50 P 3.81 3.81 3.81 3.35 -0.58 28 30 1,059 -30
26FEB26 85.00 P 5.41 5.41 5.31 5.25 -0.78 29 60 342 0
26FEB26 87.50 P 0.00 0.00 0.00 7.43 -0.87 31 0 72 0
26FEB26 90.00 P 0.00 0.00 0.00 9.92 -0.79 38 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 12.46 -0.74 45 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.04 -0.66 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.29 -0.91 51 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.72 -0.98 53 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.62 -0.58 73 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.60 -1.10 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.25 -0.95 68 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 765 0
30MAR26 67.50 P 0.43 0.43 0.43 0.28 -0.10 31 8 489 -8
30MAR26 70.00 P 0.72 0.74 0.66 0.56 -0.15 32 72 717 +70
30MAR26 72.50 P 1.08 1.10 1.05 0.99 -0.19 32 53 342 -27
30MAR26 75.00 P 1.92 1.92 1.92 1.62 -0.24 32 1 1,026 +1
30MAR26 77.50 P 2.75 2.75 2.39 2.48 -0.31 32 22 1,895 0
30MAR26 80.00 P 3.91 3.91 3.48 3.60 -0.39 32 63 8,312 +62
30MAR26 82.50 P 5.31 5.33 5.07 5.01 -0.47 32 75 1,922 +30
30MAR26 85.00 P 6.62 6.62 6.62 6.70 -0.59 33 30 4,570 -21
30MAR26 87.50 P 0.00 0.00 0.00 8.43 -0.77 32 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 10.52 -0.78 33 0 1,086 0
30MAR26 92.50 P 0.00 0.00 0.00 12.91 -0.61 37 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 15.25 -0.59 39 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 17.36 -0.89 36 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 19.72 -0.98 36 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 22.62 -0.58 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.81 -0.89 45 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 27.25 -0.95 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.28 -0.42 61 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.44 -0.76 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.60 -1.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.23 -0.97 56 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.69 -1.01 57 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.74 -0.46 75 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.72 -0.98 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.70 -0.50 80 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 360 0
29APR26 62.50 P 0.00 0.00 0.00 0.19 -0.03 31 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.35 -0.06 31 0 101 0
29APR26 67.50 P 0.67 0.67 0.67 0.62 -0.08 31 5 249 +5
29APR26 70.00 P 0.00 0.00 0.00 1.01 -0.09 31 0 423 0
29APR26 72.50 P 0.00 0.00 0.00 1.51 -0.17 31 0 328 0
29APR26 75.00 P 2.18 2.18 2.18 2.23 -0.25 30 6 891 0
29APR26 77.50 P 3.15 3.15 3.15 3.15 -0.32 30 2 570 +2
29APR26 80.00 P 4.43 4.43 4.42 4.31 -0.37 31 60 641 +30
29APR26 82.50 P 0.00 0.00 0.00 5.71 -0.45 31 0 215 0
29APR26 85.00 P 7.01 7.01 7.01 7.37 -0.55 32 3 62 0
29APR26 87.50 P 0.00 0.00 0.00 9.18 -0.57 32 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 11.13 -0.60 32 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 12.95 -0.89 31 0 290 0
29APR26 95.00 P 15.50 15.50 15.50 15.25 -0.82 32 45 45 +45
29APR26 97.50 P 0.00 0.00 0.00 17.52 -0.86 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.72 -1.05 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.62 -0.59 40 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.34 -0.36 46 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.24 -0.05 31 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.42 -0.08 31 0 120 0
28MAY26 65.00 P 0.00 0.00 0.00 0.71 -0.08 31 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 1.09 -0.11 31 0 2 0
28MAY26 70.00 P 1.82 1.82 1.82 1.58 -0.20 30 26 31 +23
28MAY26 72.50 P 0.00 0.00 0.00 2.27 -0.26 30 0 446 0
28MAY26 75.00 P 0.00 0.00 0.00 3.13 -0.32 30 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 4.21 -0.35 30 0 74 0
28MAY26 80.00 P 0.00 0.00 0.00 5.48 -0.38 30 0 144 0
28MAY26 82.50 P 7.03 7.03 7.03 6.94 -0.46 31 30 120 +30
28MAY26 85.00 P 8.67 8.67 8.66 8.60 -0.61 31 90 90 +90
28MAY26 87.50 P 0.00 0.00 0.00 10.57 -0.46 32 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 11.80 -1.17 28 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 14.05 -0.97 30 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.47 -0.71 32 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.94 -1.46 24 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.22 -1.47 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.62 -1.40 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.24 -0.02 31 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.39 -0.05 30 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.65 -0.09 30 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.96 -0.11 30 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 1.41 -0.16 30 0 206 0
29JUN26 70.00 P 0.00 0.00 0.00 2.01 -0.20 30 0 508 0
29JUN26 72.50 P 0.00 0.00 0.00 2.76 -0.24 30 0 256 0
29JUN26 75.00 P 0.00 0.00 0.00 3.66 -0.43 30 0 2,610 0
29JUN26 77.50 P 0.00 0.00 0.00 4.78 -0.48 30 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 6.05 -0.59 30 0 3,284 0
29JUN26 82.50 P 0.00 0.00 0.00 7.52 -0.58 30 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 9.02 -0.71 30 0 588 0
29JUN26 87.50 P 11.55 11.65 11.55 10.88 -0.61 31 45 496 +20
29JUN26 90.00 P 0.00 0.00 0.00 12.82 -0.59 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.77 -0.65 31 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 16.83 -0.67 31 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 18.99 -0.69 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.12 -0.81 31 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.52 -0.69 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.80 -0.75 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.11 -0.81 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.38 -0.93 32 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 32.81 -0.92 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.32 -0.85 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.70 -0.91 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.11 -0.96 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.74 -0.79 39 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.99 -1.01 34 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.70 -0.77 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.53 -0.03 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.79 -0.04 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.14 -0.06 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.59 -0.09 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.12 -0.14 32 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 2.83 -0.21 32 0 329 0
29SEP26 70.00 P 0.00 0.00 0.00 3.62 -0.15 32 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 4.56 -0.18 32 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 5.65 -0.17 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 6.90 -0.13 33 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 8.23 -0.41 33 0 3,803 0
29SEP26 82.50 P 0.00 0.00 0.00 9.68 -0.15 33 0 1,274 0
29SEP26 85.00 P 12.15 12.15 12.15 11.27 -0.16 33 20 263 0
29SEP26 87.50 P 0.00 0.00 0.00 12.93 -0.18 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.74 -0.16 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.60 -0.19 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.60 -0.15 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.38 -0.41 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.70 -0.19 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.86 -0.20 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.17 -0.10 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.28 -0.25 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.51 -0.33 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.63 -0.53 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.95 -0.57 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.28 -0.62 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.63 -0.67 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.90 -0.04 31 0 40 0
30DEC26 57.50 P 0.00 0.00 0.00 1.27 -0.04 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.72 -0.06 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 2.31 -0.02 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.97 -0.02 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 3.74 -0.16 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 4.61 -0.05 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 5.62 -0.05 32 0 284 0
30DEC26 75.00 P 0.00 0.00 0.00 6.73 -0.07 32 0 538 0
30DEC26 77.50 P 0.00 0.00 0.00 7.98 -0.04 32 0 1,088 0
30DEC26 80.00 P 9.65 9.65 9.65 9.31 -0.36 32 10 3,846 +10
30DEC26 82.50 P 0.00 0.00 0.00 10.76 -0.05 32 0 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 12.31 -0.08 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.97 -0.05 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.70 -0.08 33 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 17.55 -0.04 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.43 -0.08 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.45 -0.03 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.49 -0.02 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.40 -0.22 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.72 -0.03 35 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 29.99 +0.02 35 0 156 0
TOTAL PUT 1,190 74,050 +180
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$ 6.87
26FEB26 4.70 C 0.00 0.00 0.00 2.19 +0.11 83 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.09 +0.11 79 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.99 +0.11 75 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.89 +0.11 71 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.64 +0.11 61 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.39 +0.11 52 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.14 +0.11 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.88 +0.10 20 0 0 0
26FEB26 6.25 C 0.58 0.58 0.58 0.64 +0.10 25 25 109 0
26FEB26 6.50 C 0.41 0.41 0.40 0.40 +0.08 20 30 527 0
26FEB26 6.75 C 0.15 0.15 0.15 0.19 +0.04 17 25 698 0
26FEB26 7.00 C 0.06 0.06 0.06 0.07 +0.03 18 250 732 +250
26FEB26 7.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 69 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.21 +0.12 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.10 +0.11 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.00 +0.11 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.90 +0.11 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.65 +0.11 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.16 +0.11 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.92 +0.11 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.69 +0.11 24 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.47 +0.07 21 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.29 +0.05 20 0 852 0
30MAR26 7.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 298 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.21 +0.12 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.11 +0.12 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.01 +0.12 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.91 +0.11 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.67 +0.12 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.42 +0.12 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.18 +0.13 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.93 +0.12 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.69 +0.11 21 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.47 +0.07 19 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.29 +0.05 18 0 895 0
29APR26 7.00 C 0.22 0.23 0.22 0.16 +0.03 17 40 600 +40
29APR26 7.25 C 0.09 0.13 0.09 0.08 +0.01 17 40 40 +40
29APR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29APR26 7.75 C 0.05 0.05 0.05 0.02 0.00 18 12 12 +12
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.14 +0.15 53 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.03 +0.14 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.93 +0.13 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.69 +0.14 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.44 +0.14 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.18 +0.13 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.93 +0.12 23 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.70 +0.11 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.48 +0.06 18 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.31 +0.04 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.19 +0.03 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.26 +0.17 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.16 +0.17 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.05 +0.16 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.95 +0.15 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.70 +0.15 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.44 +0.14 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.19 +0.14 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.94 +0.12 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.71 +0.10 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.52 +0.09 20 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.36 +0.08 19 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.23 +0.05 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 +0.03 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 +0.17 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.16 +0.17 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.05 +0.16 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.95 +0.15 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.70 +0.15 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 +0.13 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.20 +0.12 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.98 +0.11 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.78 +0.10 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 +0.08 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.47 +0.06 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 +0.06 20 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.04 20 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.02 20 0 90 0
29SEP26 7.75 C 0.16 0.16 0.16 0.14 +0.02 20 63 67 +63
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.26 +0.17 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.16 +0.17 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.05 +0.16 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 +0.15 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.70 +0.15 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.44 +0.11 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.20 +0.08 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.00 +0.07 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.83 +0.06 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 +0.06 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 +0.05 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 +0.04 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 +0.04 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 +0.03 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.03 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
TOTAL CALL 485 7,950 +405
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 740 0
26FEB26 6.50 P 0.03 0.03 0.03 0.02 -0.01 20 2 434 -2
26FEB26 6.75 P 0.07 0.07 0.07 0.07 -0.03 19 20 457 0
26FEB26 7.00 P 0.25 0.25 0.21 0.19 -0.07 18 26 205 -26
26FEB26 7.25 P 0.00 0.00 0.00 0.39 -0.09 18 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.63 -0.10 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.13 -0.10 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.38 -0.10 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.13 -0.10 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.03 19 0 665 0
30MAR26 6.75 P 0.00 0.00 0.00 0.14 -0.04 19 0 712 0
30MAR26 7.00 P 0.26 0.26 0.25 0.26 -0.07 19 33 587 +1
30MAR26 7.25 P 0.00 0.00 0.00 0.45 -0.06 21 0 277 0
30MAR26 7.50 P 0.00 0.00 0.00 0.65 -0.09 20 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.13 -0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.38 -0.10 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.13 -0.10 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.88 -0.10 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 -0.01 17 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.11 -0.05 16 0 665 0
29APR26 6.75 P 0.00 0.00 0.00 0.22 -0.07 16 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.37 -0.08 15 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.56 -0.09 14 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.78 -0.12 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.01 -0.13 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.28 -0.10 15 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.48 -0.15 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.72 -0.16 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.96 -0.16 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.21 -0.16 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.45 -0.17 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.15 -0.05 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.27 -0.06 17 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.41 -0.08 16 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.59 -0.09 15 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.80 -0.11 14 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.02 -0.13 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.28 -0.11 13 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.53 -0.10 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.78 -0.10 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.03 -0.10 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.27 -0.10 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.45 -0.17 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 18 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.02 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.03 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 -0.05 18 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.45 -0.08 17 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.63 -0.09 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.82 -0.11 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.03 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.28 -0.11 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.53 -0.10 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.78 -0.10 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.03 -0.10 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.27 -0.10 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.52 -0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.69 -0.18 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.02 -0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 20 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.05 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.06 19 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 -0.08 19 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 -0.09 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 -0.10 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 -0.11 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.29 -0.13 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 -0.12 14 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 -0.11 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.03 -0.10 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.52 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.70 -0.17 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 19 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 211 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.04 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 -0.05 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 -0.06 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 -0.07 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.95 -0.07 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.14 -0.08 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.35 -0.09 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.57 -0.09 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.80 -0.10 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.04 -0.10 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.28 -0.10 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 -0.09 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.77 -0.10 0 0 0 0
TOTAL PUT 81 12,487 -27
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$ 14.73
26FEB26 9.25 C 0.00 0.00 0.00 5.55 -0.10 113 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.30 -0.10 107 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.08 -0.07 111 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.80 -0.10 96 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.32 -0.08 92 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.80 -0.10 75 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.35 -0.05 77 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.83 -0.07 63 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 2.32 -0.08 51 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 1.75 -0.15 0 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 1.30 -0.11 29 0 90 0
26FEB26 14.00 C 0.00 0.00 0.00 0.82 -0.13 22 0 417 0
26FEB26 14.50 C 0.45 0.45 0.45 0.44 -0.09 21 50 610 -50
26FEB26 15.00 C 0.00 0.00 0.00 0.18 -0.06 20 0 265 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 -0.03 20 0 110 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.06 -0.09 114 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.82 -0.08 112 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.57 -0.08 107 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.33 -0.07 104 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.08 -0.07 100 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.83 -0.07 95 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.55 -0.10 83 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.31 -0.09 82 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.08 -0.07 82 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.83 -0.07 78 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.32 -0.08 68 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.83 -0.07 62 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.35 -0.06 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.84 -0.07 48 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.32 -0.09 38 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.82 -0.10 31 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.34 -0.11 26 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.91 -0.09 24 0 6 0
30MAR26 14.50 C 0.50 0.50 0.50 0.57 -0.08 23 15 16 +15
30MAR26 15.00 C 0.00 0.00 0.00 0.33 -0.06 23 0 250 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 -0.05 22 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 110 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.31 -0.09 69 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.08 -0.07 69 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.84 -0.06 67 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.33 -0.07 59 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.83 -0.07 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.35 -0.06 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.84 -0.07 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.33 -0.08 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.83 -0.09 28 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.37 -0.09 25 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 0.97 -0.08 23 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.65 -0.06 22 0 220 0
29APR26 15.00 C 0.00 0.00 0.00 0.41 -0.06 22 0 145 0
29APR26 15.50 C 0.00 0.00 0.00 0.26 -0.05 22 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 150 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.85 -0.05 60 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.34 -0.06 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.85 -0.05 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.35 -0.06 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.84 -0.07 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.33 -0.08 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.83 -0.11 24 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.37 -0.13 21 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.05 -0.08 23 0 0 0
28MAY26 14.50 C 0.69 0.76 0.67 0.74 -0.06 22 165 165 +165
28MAY26 15.00 C 0.48 0.54 0.48 0.52 -0.06 22 30 60 +30
28MAY26 15.50 C 0.00 0.00 0.00 0.36 -0.04 22 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 -0.04 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.57 -0.08 71 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.33 -0.07 69 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.09 -0.06 67 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.83 -0.07 63 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.57 -0.08 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.35 -0.05 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.08 -0.07 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.85 -0.05 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.34 -0.06 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.85 -0.05 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.35 -0.06 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.84 -0.07 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.33 -0.10 26 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.89 -0.08 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.49 -0.08 24 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.15 -0.07 23 0 130 0
29JUN26 14.50 C 0.78 0.80 0.78 0.85 -0.08 22 30 36 +30
29JUN26 15.00 C 0.00 0.00 0.00 0.63 -0.07 22 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.47 -0.05 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 -0.03 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.33 -0.07 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.10 -0.05 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.85 -0.05 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.58 -0.07 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.35 -0.05 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.08 -0.07 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.85 -0.05 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.36 -0.04 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.85 -0.06 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.39 -0.03 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.84 -0.11 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.42 -0.10 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.07 -0.06 24 0 0 0
29SEP26 13.50 C 1.48 1.48 1.48 1.74 -0.05 23 20 49 -20
29SEP26 14.00 C 0.00 0.00 0.00 1.46 -0.02 24 0 0 0
29SEP26 14.50 C 1.06 1.12 1.06 1.21 0.00 24 105 125 +105
29SEP26 15.00 C 0.85 0.93 0.85 1.00 +0.02 24 60 65 +60
29SEP26 15.50 C 0.00 0.00 0.00 0.82 +0.04 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 +0.05 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.05 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 +0.05 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.06 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.06 25 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 +0.05 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 +0.05 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.61 -0.04 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.35 -0.05 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.12 -0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.87 -0.03 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.36 -0.05 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.85 -0.09 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.39 -0.11 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.93 -0.15 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.57 -0.13 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 -0.10 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.94 -0.07 23 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.67 -0.04 23 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.42 -0.02 23 0 0 0
30DEC26 15.00 C 1.07 1.07 1.07 1.21 0.00 23 35 35 +35
30DEC26 15.50 C 0.00 0.00 0.00 1.02 +0.01 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 +0.02 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 +0.03 24 0 0 0
30DEC26 17.00 C 0.50 0.50 0.50 0.59 +0.04 24 17 67 +17
30DEC26 17.50 C 0.00 0.00 0.00 0.48 +0.03 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 +0.06 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.06 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 +0.05 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
TOTAL CALL 527 5,622 +387
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 49 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 34 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 230 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 38 0
26FEB26 14.50 P 0.00 0.00 0.00 0.17 +0.04 19 0 910 0
26FEB26 15.00 P 0.36 0.39 0.36 0.41 +0.08 18 200 345 +200
26FEB26 15.50 P 0.74 0.74 0.74 0.81 +0.12 20 15 48 +15
26FEB26 16.00 P 0.00 0.00 0.00 1.27 +0.14 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.82 +0.20 36 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.27 +0.15 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.77 +0.15 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.27 +0.15 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.77 +0.15 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.27 +0.15 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.77 +0.15 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 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 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 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 29 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 180 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 555 0
30MAR26 14.00 P 0.00 0.00 0.00 0.28 +0.03 22 0 165 0
30MAR26 14.50 P 0.00 0.00 0.00 0.50 +0.05 21 0 145 0
30MAR26 15.00 P 0.86 0.86 0.86 0.80 +0.05 21 15 104 +15
30MAR26 15.50 P 1.22 1.22 1.22 1.16 +0.06 20 15 105 +15
30MAR26 16.00 P 0.00 0.00 0.00 1.60 +0.10 20 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.07 +0.12 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.59 +0.17 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.08 +0.17 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.57 +0.17 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.10 +0.20 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.57 +0.17 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.01 +0.11 0 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 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.37 +0.03 21 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.60 +0.04 21 0 276 0
29APR26 15.00 P 0.00 0.00 0.00 0.89 +0.04 21 0 0 0
29APR26 15.50 P 1.35 1.35 1.35 1.23 +0.04 20 15 15 +15
29APR26 16.00 P 0.00 0.00 0.00 1.66 +0.11 21 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.17 +0.19 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.59 +0.15 23 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.08 +0.16 25 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.57 +0.17 26 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.10 +0.20 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.57 +0.17 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.01 +0.11 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.46 +0.04 21 0 0 0
28MAY26 14.50 P 0.74 0.74 0.74 0.69 +0.05 21 15 15 +15
28MAY26 15.00 P 1.02 1.02 1.02 0.97 +0.05 21 15 15 +15
28MAY26 15.50 P 1.36 1.41 1.36 1.30 +0.05 21 45 45 +45
28MAY26 16.00 P 0.00 0.00 0.00 1.72 +0.11 22 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.17 +0.15 23 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.59 +0.12 21 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.08 +0.15 23 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.62 +0.21 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.11 +0.21 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.57 +0.17 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.01 +0.11 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.24 +0.04 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.37 +0.04 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.55 +0.05 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.78 +0.06 22 0 22 0
29JUN26 15.00 P 1.05 1.08 1.05 1.07 +0.08 22 60 60 +60
29JUN26 15.50 P 0.00 0.00 0.00 1.45 +0.14 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.84 +0.17 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.20 +0.13 22 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.62 +0.12 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.09 +0.14 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.62 +0.19 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.11 +0.20 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.57 +0.17 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.03 +0.13 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.04 26 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.05 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.06 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.10 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 +0.12 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 +0.15 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 +0.18 25 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.89 +0.21 26 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.14 +0.23 26 0 0 0
29SEP26 15.00 P 1.55 1.55 1.51 1.42 +0.25 26 90 75 +60
29SEP26 15.50 P 0.00 0.00 0.00 1.75 +0.27 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.10 +0.28 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.48 +0.29 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.89 +0.30 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.32 +0.30 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.78 +0.31 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.25 +0.31 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.73 +0.31 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.22 +0.32 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.05 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.06 24 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.07 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 +0.09 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 +0.12 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 +0.15 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 +0.18 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.02 +0.20 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.27 +0.22 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.55 +0.23 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.87 +0.26 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.21 +0.27 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 +0.28 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.97 +0.28 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.39 +0.29 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.83 +0.31 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.29 +0.31 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.76 +0.32 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.24 +0.32 30 0 0 0
TOTAL PUT 485 7,139 +455
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$ 140.90
06FEB26 115.00 C 0.00 0.00 0.00 25.91 - 118 0 0 -
06FEB26 117.50 C 0.00 0.00 0.00 23.41 - 105 0 0 -
06FEB26 120.00 C 0.00 0.00 0.00 20.91 +3.69 92 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 18.41 +3.69 79 0 0 0
06FEB26 125.00 C 0.00 0.00 0.00 15.91 +3.67 66 0 0 0
06FEB26 127.50 C 0.00 0.00 0.00 13.41 +3.60 52 0 0 0
06FEB26 130.00 C 0.00 0.00 0.00 10.92 +3.44 62 0 0 0
06FEB26 132.50 C 0.00 0.00 0.00 8.45 +3.10 59 0 0 0
06FEB26 135.00 C 2.96 6.20 2.36 6.08 +2.58 59 123 39 +39
06FEB26 137.50 C 3.40 4.40 1.29 3.95 +1.86 59 616 284 +188
06FEB26 140.00 C 1.68 2.75 0.60 2.17 +1.03 57 1,548 1,331 +316
06FEB26 142.50 C 1.00 1.17 0.32 1.05 +0.48 58 734 667 -39
06FEB26 145.00 C 0.26 0.53 0.19 0.43 +0.17 59 1,190 1,258 -470
06FEB26 147.50 C 0.00 0.00 0.00 0.15 +0.04 60 0 708 0
06FEB26 150.00 C 0.15 0.15 0.09 0.04 0.00 60 11 363 +8
06FEB26 152.50 C 0.02 0.02 0.02 0.01 -0.01 60 1 295 0
06FEB26 155.00 C 0.05 0.05 0.05 0.01 0.00 71 4 301 -4
06FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 577 0
06FEB26 160.00 C 0.06 0.06 0.06 0.01 0.00 92 71 1,001 0
06FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 102 0 154 0
06FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 112 0 63 0
06FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 121 0 137 0
06FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 131 0 119 0
06FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 140 0 115 0
06FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 148 0 75 0
06FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
06FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 166 0 16 0
06FEB26 182.50 C 0.00 0.00 0.00 0.01 0.00 174 0 2 0
13FEB26 115.00 C 0.00 0.00 0.00 25.98 - 50 0 0 -
13FEB26 117.50 C 0.00 0.00 0.00 23.50 - 51 0 0 -
13FEB26 120.00 C 0.00 0.00 0.00 21.04 +3.60 51 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 18.60 +3.51 51 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 16.22 +3.40 51 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 13.92 +3.23 51 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 11.73 +3.01 51 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 9.70 +2.77 51 0 0 0
13FEB26 135.00 C 4.47 4.47 4.47 7.84 +2.51 51 1 30 0
13FEB26 137.50 C 3.67 5.45 3.47 6.17 +2.12 51 202 214 +90
13FEB26 140.00 C 3.80 5.03 2.55 4.77 +1.75 51 510 1,364 +238
13FEB26 142.50 C 2.20 3.75 2.20 3.69 +1.51 52 118 474 +20
13FEB26 145.00 C 1.80 2.68 1.35 2.68 +1.13 52 266 228 +84
13FEB26 147.50 C 1.15 2.10 1.15 1.92 +0.86 52 126 1,067 +31
13FEB26 150.00 C 1.00 1.50 0.63 1.33 +0.63 51 345 350 +44
13FEB26 152.50 C 0.50 0.62 0.50 0.90 +0.45 51 128 324 +70
13FEB26 155.00 C 0.55 0.55 0.55 0.59 +0.31 51 3 70 +3
13FEB26 157.50 C 0.00 0.00 0.00 0.38 +0.21 51 0 108 0
13FEB26 160.00 C 0.00 0.00 0.00 0.24 +0.14 51 0 68 0
13FEB26 162.50 C 0.00 0.00 0.00 0.14 +0.08 51 0 31 0
13FEB26 165.00 C 0.00 0.00 0.00 0.09 +0.05 52 0 160 0
13FEB26 167.50 C 0.00 0.00 0.00 0.05 +0.03 51 0 16 0
13FEB26 170.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
13FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
13FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 61.03 +3.69 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 58.53 +3.69 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 56.04 +3.70 63 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 53.54 +3.69 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 51.05 +3.70 59 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 48.55 +3.69 0 0 821 0
26FEB26 95.00 C 45.31 45.31 45.11 46.06 +3.70 54 200 550 +200
26FEB26 97.50 C 0.00 0.00 0.00 43.56 +3.69 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 41.07 +3.69 49 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 38.58 +3.69 48 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 36.09 +3.67 47 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 33.61 +3.66 46 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 31.15 +3.64 47 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 28.70 +3.60 47 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 26.29 +3.56 47 0 694 0
26FEB26 117.50 C 0.00 0.00 0.00 23.92 +3.50 47 0 205 0
26FEB26 120.00 C 0.00 0.00 0.00 21.60 +3.41 47 0 3,679 0
26FEB26 122.50 C 0.00 0.00 0.00 19.36 +3.30 47 0 283 0
26FEB26 125.00 C 13.80 13.80 13.20 17.20 +3.16 47 7 486 -4
26FEB26 127.50 C 0.00 0.00 0.00 15.15 +3.01 47 0 746 0
26FEB26 130.00 C 9.45 9.45 9.45 13.21 +2.81 47 30 1,098 +30
26FEB26 132.50 C 8.17 8.35 7.94 11.42 +2.71 47 116 1,201 0
26FEB26 135.00 C 6.87 9.09 6.67 9.69 +2.51 46 284 1,775 +141
26FEB26 137.50 C 6.00 8.40 5.37 8.20 +2.08 46 792 1,266 +74
26FEB26 140.00 C 5.00 6.94 4.48 6.90 +1.99 47 373 1,184 +107
26FEB26 142.50 C 4.71 5.92 3.75 5.73 +1.71 47 167 1,290 +14
26FEB26 145.00 C 3.99 5.00 3.00 4.85 +1.57 48 291 1,497 +66
26FEB26 147.50 C 3.01 4.16 2.80 3.94 +1.33 48 84 1,777 -19
26FEB26 150.00 C 2.42 3.34 2.02 3.16 +1.10 48 190 3,129 +69
26FEB26 152.50 C 2.00 2.69 2.00 2.52 +0.93 48 70 2,295 0
26FEB26 155.00 C 1.85 2.31 1.50 1.98 +0.76 47 194 1,594 +56
26FEB26 157.50 C 1.45 1.90 1.02 1.54 +0.62 47 214 1,961 +45
26FEB26 160.00 C 1.15 1.51 1.02 1.19 +0.50 47 243 2,028 +137
26FEB26 162.50 C 1.00 1.03 1.00 0.91 +0.40 47 60 799 +57
26FEB26 165.00 C 0.64 1.05 0.64 0.69 +0.32 47 21 1,506 +8
26FEB26 167.50 C 0.00 0.00 0.00 0.51 +0.24 47 0 689 0
26FEB26 170.00 C 0.60 0.68 0.60 0.38 +0.18 47 50 1,116 +47
26FEB26 172.50 C 0.00 0.00 0.00 0.28 +0.14 47 0 290 0
26FEB26 175.00 C 0.33 0.40 0.31 0.20 +0.10 47 33 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.15 +0.08 47 0 172 0
26FEB26 180.00 C 0.00 0.00 0.00 0.11 +0.06 47 0 815 0
26FEB26 182.50 C 0.00 0.00 0.00 0.08 +0.04 47 0 217 0
26FEB26 185.00 C 0.00 0.00 0.00 0.06 +0.03 48 0 159 0
26FEB26 187.50 C 0.19 0.19 0.19 0.04 +0.02 47 1 220 -1
26FEB26 190.00 C 0.13 0.13 0.13 0.03 +0.02 48 200 285 +191
26FEB26 192.50 C 0.14 0.14 0.14 0.02 +0.01 47 65 86 +7
26FEB26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
26FEB26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
26FEB26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 186 0
30MAR26 42.00 C 0.00 0.00 0.00 99.07 +3.69 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 98.08 +3.70 94 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 97.08 +3.70 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 96.08 +3.69 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 95.09 +3.70 83 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 94.09 +3.69 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 93.10 +3.70 85 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 92.10 +3.70 0 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 91.11 +3.70 85 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 88.62 +3.70 81 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 86.13 +3.70 77 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 83.64 +3.70 73 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 81.15 +3.70 69 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 78.66 +3.70 66 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 76.17 +3.70 62 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 73.68 +3.70 59 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 71.19 +3.70 56 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 68.70 +3.70 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 66.21 +3.69 50 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 63.72 +3.69 47 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 61.24 +3.69 51 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 58.76 +3.70 52 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 56.28 +3.69 51 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 53.81 +3.69 51 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 51.35 +3.69 51 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 48.90 +3.68 51 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 46.47 +3.68 51 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 44.05 +3.66 51 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 41.67 +3.65 51 0 1,442 0
30MAR26 102.50 C 0.00 0.00 0.00 39.31 +3.62 51 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 36.99 +3.59 51 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 34.72 +3.56 51 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 32.50 +3.52 51 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 30.33 +3.47 51 0 1,379 0
30MAR26 115.00 C 0.00 0.00 0.00 28.23 +3.42 51 0 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 26.19 +3.34 51 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 24.23 +3.26 51 0 4,043 0
30MAR26 122.50 C 0.00 0.00 0.00 22.36 +3.18 51 0 2,795 0
30MAR26 125.00 C 0.00 0.00 0.00 20.56 +3.08 51 0 30,868 0
30MAR26 127.50 C 0.00 0.00 0.00 18.86 +2.98 51 0 2,464 0
30MAR26 130.00 C 13.34 13.34 13.22 17.24 +2.87 51 60 9,801 0
30MAR26 132.50 C 11.90 15.70 11.90 15.72 +3.09 51 89 1,704 -86
30MAR26 135.00 C 12.04 13.19 12.04 13.86 +2.51 49 150 1,799 -90
30MAR26 137.50 C 9.64 12.93 9.44 12.56 +2.13 49 237 3,115 -56
30MAR26 140.00 C 8.75 9.00 8.75 11.35 +2.16 49 30 3,245 +6
30MAR26 142.50 C 7.87 10.50 7.87 10.34 +2.09 50 100 2,497 +87
30MAR26 145.00 C 6.86 8.88 6.86 9.34 +1.91 50 77 5,050 -1
30MAR26 147.50 C 8.33 8.55 8.33 8.48 +1.79 51 94 5,175 -84
30MAR26 150.00 C 6.95 7.90 6.85 7.57 +1.63 51 812 10,422 -25
30MAR26 152.50 C 5.63 6.62 5.63 6.97 +1.75 52 120 1,842 +60
30MAR26 155.00 C 4.49 4.90 4.49 6.20 +1.62 52 33 3,027 +30
30MAR26 157.50 C 0.00 0.00 0.00 5.50 +1.49 52 0 1,896 0
30MAR26 160.00 C 4.50 5.20 3.70 4.87 +1.37 52 194 29,884 +2
30MAR26 162.50 C 0.00 0.00 0.00 4.30 +1.26 52 0 8,330 0
30MAR26 165.00 C 4.30 4.30 4.30 3.79 +1.15 52 1,950 8,798 +1,787
30MAR26 167.50 C 3.80 3.90 3.80 3.33 +1.04 52 504 1,556 +504
30MAR26 170.00 C 3.50 3.58 3.50 2.92 +0.94 52 19 1,638 0
30MAR26 172.50 C 0.00 0.00 0.00 2.56 +0.86 52 0 926 0
30MAR26 175.00 C 1.93 1.93 1.93 2.23 +0.76 51 2 401 +1
30MAR26 177.50 C 2.55 2.55 2.55 1.95 +0.69 51 3 493 -3
30MAR26 180.00 C 0.00 0.00 0.00 1.69 +0.61 51 0 5,662 0
30MAR26 182.50 C 0.00 0.00 0.00 1.47 +0.55 51 0 351 0
30MAR26 185.00 C 1.82 1.82 1.82 1.28 +0.49 51 2 1,303 0
30MAR26 187.50 C 0.00 0.00 0.00 1.11 +0.44 51 0 234 0
30MAR26 190.00 C 0.00 0.00 0.00 0.96 +0.39 51 0 331 0
30MAR26 192.50 C 0.00 0.00 0.00 0.82 +0.34 51 0 267 0
30MAR26 195.00 C 0.00 0.00 0.00 0.71 +0.30 51 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.61 +0.26 51 0 19 0
30MAR26 200.00 C 1.20 1.20 1.20 0.53 +0.24 51 6 1,790 0
30MAR26 205.00 C 0.00 0.00 0.00 0.39 +0.18 51 0 107 0
30MAR26 210.00 C 0.72 0.72 0.72 0.28 +0.13 51 24 360 -24
30MAR26 215.00 C 0.00 0.00 0.00 0.20 +0.10 51 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.14 +0.07 51 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 61.47 +3.69 48 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 59.01 +3.68 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 56.56 +3.67 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 54.13 +3.66 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 51.72 +3.65 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 49.33 +3.64 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 46.96 +3.61 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 44.62 +3.58 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 42.32 +3.55 48 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 40.06 +3.52 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 37.85 +3.48 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 35.69 +3.43 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 33.58 +3.38 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 31.53 +3.31 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 29.55 +3.25 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 27.63 +3.17 48 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 25.79 +3.09 48 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 24.02 +3.00 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 22.33 +2.91 48 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 20.71 +2.81 48 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 19.17 +3.02 48 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 17.72 +2.71 48 0 60 0
29APR26 135.00 C 15.03 15.03 15.03 16.34 +2.69 48 30 517 +30
29APR26 137.50 C 0.00 0.00 0.00 14.60 +2.08 46 0 377 0
29APR26 140.00 C 10.54 13.68 10.54 13.44 +1.91 47 91 240 +1
29APR26 142.50 C 9.66 9.66 9.66 12.47 +1.93 47 30 284 +30
29APR26 145.00 C 9.10 11.38 8.99 11.38 +1.69 47 167 569 -55
29APR26 147.50 C 8.37 10.49 8.37 10.57 +1.64 48 54 224 +46
29APR26 150.00 C 7.56 8.53 7.56 9.97 +1.88 49 583 1,300 +323
29APR26 152.50 C 6.94 8.38 6.94 9.03 +1.72 49 34 414 +30
29APR26 155.00 C 7.75 7.75 7.75 8.26 +1.66 49 18 232 0
29APR26 157.50 C 0.00 0.00 0.00 7.50 +1.56 49 0 684 0
29APR26 160.00 C 5.83 5.83 5.83 6.80 +1.45 49 20 1,119 +20
29APR26 162.50 C 6.48 6.48 6.48 6.16 +1.36 49 30 437 0
29APR26 165.00 C 5.98 5.98 5.98 5.57 +1.26 49 30 255 +30
29APR26 167.50 C 0.00 0.00 0.00 5.03 +1.17 49 0 346 0
29APR26 170.00 C 5.07 5.07 5.07 4.54 +1.09 49 10 237 +10
29APR26 172.50 C 0.00 0.00 0.00 4.09 +1.01 49 0 184 0
29APR26 175.00 C 0.00 0.00 0.00 3.68 +0.93 49 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 3.30 +0.85 49 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 2.96 +0.78 49 0 295 0
29APR26 182.50 C 0.00 0.00 0.00 2.66 +0.72 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 2.38 +0.66 48 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 2.13 +0.61 48 0 0 0
29APR26 190.00 C 2.93 2.93 2.93 1.90 +0.55 48 60 81 +60
29APR26 192.50 C 0.00 0.00 0.00 1.70 +0.50 48 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 1.52 +0.46 48 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 1.35 +0.42 48 0 0 0
29APR26 200.00 C 1.97 1.97 1.97 1.20 +0.38 48 30 201 0
29APR26 205.00 C 0.00 0.00 0.00 0.92 +0.28 48 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 0.73 +0.25 48 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.57 +0.20 48 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.45 +0.16 48 0 387 0
28MAY26 115.00 C 0.00 0.00 0.00 31.10 - 48 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 29.29 - 48 0 0 -
28MAY26 120.00 C 0.00 0.00 0.00 27.55 +3.04 48 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 25.88 +2.96 48 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 24.28 +2.89 48 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 22.74 +2.80 48 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 21.28 +2.71 48 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 19.88 +2.92 48 0 30 0
28MAY26 135.00 C 15.41 17.88 15.41 17.99 +2.08 46 151 137 +61
28MAY26 137.50 C 13.96 16.71 13.90 16.77 +1.97 47 180 229 +90
28MAY26 140.00 C 12.63 15.61 12.63 15.69 +1.92 47 95 424 +91
28MAY26 142.50 C 14.58 14.58 14.58 14.61 +1.80 47 30 201 +9
28MAY26 145.00 C 11.34 11.34 11.34 13.65 +1.73 47 30 144 -30
28MAY26 147.50 C 12.78 12.78 12.78 13.15 +2.00 49 30 242 -19
28MAY26 150.00 C 11.28 11.28 11.27 11.90 +1.61 48 31 121 +1
28MAY26 152.50 C 9.60 11.23 9.60 11.25 +1.77 49 33 231 0
28MAY26 155.00 C 8.88 10.75 8.65 10.43 +1.71 49 63 154 +3
28MAY26 157.50 C 0.00 0.00 0.00 9.75 +1.74 49 0 12 0
28MAY26 160.00 C 7.50 7.50 7.50 9.00 +1.65 49 3 36 +3
28MAY26 162.50 C 0.00 0.00 0.00 8.30 +1.56 49 0 87 0
28MAY26 165.00 C 0.00 0.00 0.00 7.65 +1.48 49 0 61 0
28MAY26 167.50 C 0.00 0.00 0.00 6.84 +1.19 48 0 69 0
28MAY26 170.00 C 0.00 0.00 0.00 6.29 +1.27 48 0 44 0
28MAY26 172.50 C 0.00 0.00 0.00 5.78 +1.20 48 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 5.31 +1.12 48 0 26 0
28MAY26 177.50 C 0.00 0.00 0.00 4.88 +1.06 48 0 62 0
29JUN26 42.00 C 0.00 0.00 0.00 99.37 +3.70 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 98.38 +3.70 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 97.39 +3.70 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 96.40 +3.70 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 95.41 +3.70 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 94.42 +3.69 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 93.43 +3.69 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 92.45 +3.70 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 91.46 +3.70 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 88.99 +3.70 51 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 86.52 +3.70 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 84.05 +3.69 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 81.58 +3.69 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 79.12 +3.69 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 76.67 +3.69 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 74.22 +3.69 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 71.77 +3.67 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 69.34 +3.67 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 66.93 +3.67 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 64.52 +3.65 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 62.14 +3.64 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 59.78 +3.63 48 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 57.44 +3.60 48 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 55.14 +3.59 48 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 52.86 +3.56 48 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 50.62 +3.52 48 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 48.42 +3.49 48 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 46.27 +3.46 48 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 44.16 +3.42 48 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 42.09 +3.37 48 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 40.08 +3.32 48 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 38.12 +3.26 48 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 36.22 +3.20 48 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 34.38 +3.15 48 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 32.59 +3.08 48 0 6,349 0
29JUN26 117.50 C 0.00 0.00 0.00 30.87 +3.01 48 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 29.20 +2.93 48 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 27.60 +2.86 48 0 1,499 0
29JUN26 125.00 C 22.77 22.77 22.64 26.07 +2.79 48 60 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 24.59 +3.01 48 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 23.17 +2.88 48 0 10,363 0
29JUN26 132.50 C 18.02 18.04 17.77 21.82 +2.82 48 150 1,080 +30
29JUN26 135.00 C 16.90 16.90 16.90 20.53 +2.69 48 60 697 -30
29JUN26 137.50 C 15.89 15.89 15.89 18.72 +1.97 46 30 703 0
29JUN26 140.00 C 14.86 16.92 14.86 17.59 +1.86 46 60 4,518 +60
29JUN26 142.50 C 13.90 13.90 13.90 16.59 +1.81 47 30 462 +30
29JUN26 145.00 C 0.00 0.00 0.00 16.13 +2.00 48 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 14.51 +1.45 47 0 548 0
29JUN26 150.00 C 11.90 11.90 11.90 13.66 +1.26 47 3 10,733 +3
29JUN26 152.50 C 0.00 0.00 0.00 12.88 +1.33 47 0 181 0
29JUN26 155.00 C 9.98 9.98 9.98 12.15 +1.39 48 18 367 +18
29JUN26 157.50 C 9.90 9.90 9.75 11.46 +1.44 48 31 344 0
29JUN26 160.00 C 10.46 10.46 10.46 10.82 +1.50 48 30 675 +30
29JUN26 162.50 C 0.00 0.00 0.00 10.28 +1.62 49 0 458 0
29JUN26 165.00 C 0.00 0.00 0.00 9.59 +1.54 49 0 5,220 0
29JUN26 167.50 C 0.00 0.00 0.00 8.94 +1.69 49 0 472 0
29JUN26 170.00 C 0.00 0.00 0.00 8.09 +1.36 48 0 2,284 0
29JUN26 172.50 C 0.00 0.00 0.00 7.53 +1.29 48 0 117 0
29JUN26 175.00 C 0.00 0.00 0.00 7.01 +1.22 48 0 120 0
29JUN26 177.50 C 0.00 0.00 0.00 6.52 +1.16 48 0 6 0
29JUN26 180.00 C 0.00 0.00 0.00 6.07 +1.10 48 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 5.64 +1.04 48 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 5.24 +0.98 48 0 129 0
29JUN26 187.50 C 0.00 0.00 0.00 4.87 +0.93 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 4.52 +0.88 48 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 4.20 +0.84 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 3.89 +0.78 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 3.61 +0.74 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 3.35 +0.70 48 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 2.88 +0.62 48 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 2.47 +0.55 48 0 115 0
29JUN26 215.00 C 0.00 0.00 0.00 2.12 +0.49 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.81 +0.42 48 0 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 86.97 +3.69 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 84.54 +3.68 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 82.13 +3.68 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 79.73 +3.67 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 77.34 +3.66 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 74.98 +3.66 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 72.63 +3.64 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.30 +3.63 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 68.00 +3.61 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.73 +3.59 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 63.48 +3.56 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 61.28 +3.55 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 59.10 +3.52 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 56.97 +3.49 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 54.87 +3.45 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 52.82 +3.42 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 50.81 +3.38 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 48.84 +3.34 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 46.93 +3.30 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 45.06 +3.25 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 43.24 +3.20 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 41.47 +3.15 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 39.75 +3.10 47 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 38.08 +3.04 47 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 36.46 +2.98 47 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 34.89 +2.92 47 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 33.38 +2.87 47 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 31.91 +2.80 47 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 30.50 +2.74 47 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 29.14 +2.68 47 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 27.82 +2.61 47 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 26.56 +2.80 47 0 326 0
29SEP26 135.00 C 0.00 0.00 0.00 25.34 +2.69 47 0 261 0
29SEP26 137.50 C 0.00 0.00 0.00 23.45 +1.85 46 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 22.36 +1.76 46 1,000 1,284 +1,000
29SEP26 142.50 C 0.00 0.00 0.00 21.36 +1.72 46 1,000 1,222 +1,000
29SEP26 145.00 C 20.63 20.63 20.63 20.43 +1.69 46 1 162 0
29SEP26 147.50 C 0.00 0.00 0.00 19.53 +1.65 47 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 18.69 +1.62 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 17.88 +1.58 47 0 150 0
29SEP26 155.00 C 14.83 14.83 14.83 17.68 +2.12 49 30 247 +30
29SEP26 157.50 C 14.27 14.27 14.27 16.39 +1.52 48 30 218 0
29SEP26 160.00 C 0.00 0.00 0.00 15.70 +1.56 48 0 63 0
29SEP26 162.50 C 0.00 0.00 0.00 15.04 +1.63 48 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 14.42 +1.75 48 0 187 0
29SEP26 167.50 C 0.00 0.00 0.00 13.79 +1.72 48 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 13.11 +1.66 48 0 92 0
29SEP26 172.50 C 0.00 0.00 0.00 12.46 +1.61 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 11.84 +1.85 48 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 10.92 +1.45 47 0 60 0
29SEP26 180.00 C 11.50 11.50 11.50 10.37 +1.40 47 1 96 -1
29SEP26 182.50 C 0.00 0.00 0.00 9.85 +1.35 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 9.36 +1.31 47 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 8.88 +1.25 47 0 0 0
29SEP26 190.00 C 8.70 8.70 8.70 8.43 +1.20 47 18 80 +18
29SEP26 192.50 C 0.00 0.00 0.00 8.01 +1.17 47 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 7.60 +1.12 47 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 7.21 +1.07 47 0 80 0
29SEP26 200.00 C 8.33 8.33 8.33 6.85 +1.04 47 1 189 +1
29SEP26 205.00 C 0.00 0.00 0.00 6.16 +0.95 47 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 5.55 +0.88 47 0 247 0
29SEP26 215.00 C 0.00 0.00 0.00 4.99 +0.81 47 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 4.49 +0.75 47 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 87.51 +3.68 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 85.15 +3.67 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 82.81 +3.66 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 80.48 +3.64 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 78.18 +3.63 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 75.91 +3.62 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 73.67 +3.61 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 71.45 +3.59 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 69.27 +3.57 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 67.11 +3.54 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 65.00 +3.52 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 62.92 +3.49 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.89 +3.47 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.89 +3.44 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.93 +3.40 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 55.02 +3.37 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.15 +3.33 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.32 +3.29 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 49.54 +3.25 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 47.80 +3.20 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 46.11 +3.16 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 44.47 +3.12 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.87 +3.07 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.32 +3.03 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 39.81 +2.98 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.34 +2.92 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 36.92 +2.87 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 35.55 +2.82 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 34.22 +2.77 47 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 32.93 +2.72 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 31.68 +2.66 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 30.48 +2.97 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 28.43 +1.87 45 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 28.18 +2.63 47 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 26.31 +1.74 46 0 528 0
30DEC26 142.50 C 0.00 0.00 0.00 25.36 +1.73 46 0 1,001 0
30DEC26 145.00 C 23.50 23.50 23.50 24.44 +1.71 46 1 545 0
30DEC26 147.50 C 0.00 0.00 0.00 23.56 +1.69 46 0 408 0
30DEC26 150.00 C 0.00 0.00 0.00 22.72 +1.67 46 0 410 0
30DEC26 152.50 C 0.00 0.00 0.00 21.93 +1.66 47 0 513 0
30DEC26 155.00 C 0.00 0.00 0.00 21.16 +1.64 47 0 535 0
30DEC26 157.50 C 0.00 0.00 0.00 20.42 +1.62 47 0 0 0
30DEC26 160.00 C 19.00 19.00 19.00 20.28 +2.16 48 2 35 +2
30DEC26 162.50 C 0.00 0.00 0.00 19.15 +1.70 48 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 18.38 +1.65 48 0 35 0
30DEC26 167.50 C 0.00 0.00 0.00 17.96 +1.92 48 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 17.25 +1.88 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 16.56 +1.83 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 15.90 +1.78 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 15.26 +1.73 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 14.65 +2.06 48 0 1,744 0
30DEC26 182.50 C 0.00 0.00 0.00 13.66 +1.59 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 13.11 +1.55 47 0 9 0
30DEC26 187.50 C 0.00 0.00 0.00 12.58 +1.50 47 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 12.08 +1.46 47 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 11.59 +1.41 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 11.13 +1.38 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 10.68 +1.34 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 10.25 +1.30 47 0 76 0
TOTAL CALL 18,577 326,247 +6,876
06FEB26 115.00 P 0.00 0.00 0.00 0.01 - 144 0 0 -
06FEB26 117.50 P 0.00 0.00 0.00 0.01 - 130 0 0 -
06FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
06FEB26 122.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
06FEB26 125.00 P 0.15 0.15 0.10 0.01 -0.02 89 37 193 +30
06FEB26 127.50 P 0.20 0.22 0.19 0.01 -0.08 76 90 120 +90
06FEB26 130.00 P 0.35 0.60 0.33 0.01 -0.25 62 2,912 2,802 +2,443
06FEB26 132.50 P 0.70 1.02 0.19 0.04 -0.61 59 112 311 +64
06FEB26 135.00 P 0.75 1.84 0.30 0.17 -1.19 59 326 1,966 -7
06FEB26 137.50 P 2.01 2.84 0.66 0.55 -1.95 60 320 674 -132
06FEB26 140.00 P 4.75 4.79 1.25 1.37 -2.68 61 2,944 1,004 -1,539
06FEB26 142.50 P 6.82 6.82 6.82 2.75 -2.94 62 1 522 0
06FEB26 145.00 P 6.50 9.50 5.08 4.53 -3.36 59 292 1,455 -216
06FEB26 147.50 P 0.00 0.00 0.00 6.73 -3.66 59 0 300 0
06FEB26 150.00 P 9.15 9.15 9.12 9.13 -3.69 59 31 124 -19
06FEB26 152.50 P 0.00 0.00 0.00 11.60 -3.70 0 0 124 0
06FEB26 155.00 P 0.00 0.00 0.00 14.10 -3.70 0 0 50 0
06FEB26 157.50 P 0.00 0.00 0.00 16.60 -3.70 0 0 32 0
06FEB26 160.00 P 0.00 0.00 0.00 19.10 -3.70 0 0 0 0
06FEB26 162.50 P 0.00 0.00 0.00 21.60 -3.70 0 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 24.10 -3.70 0 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 26.60 -3.70 0 0 0 0
06FEB26 170.00 P 0.00 0.00 0.00 29.10 -3.70 0 0 0 0
06FEB26 172.50 P 0.00 0.00 0.00 31.60 -3.70 0 0 0 0
06FEB26 175.00 P 0.00 0.00 0.00 34.10 -3.70 0 0 0 0
06FEB26 177.50 P 0.00 0.00 0.00 36.60 -3.70 0 0 0 0
06FEB26 180.00 P 0.00 0.00 0.00 39.10 -3.70 0 0 0 0
06FEB26 182.50 P 0.00 0.00 0.00 41.60 -3.70 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
13FEB26 117.50 P 0.00 0.00 0.00 0.03 - 52 0 0 -
13FEB26 120.00 P 0.00 0.00 0.00 0.07 -0.09 52 0 0 0
13FEB26 122.50 P 0.00 0.00 0.00 0.13 -0.18 51 0 0 0
13FEB26 125.00 P 0.00 0.00 0.00 0.25 -0.30 51 0 85 0
13FEB26 127.50 P 1.16 1.16 0.62 0.46 -0.47 51 79 134 +41
13FEB26 130.00 P 1.79 1.79 1.78 0.78 -0.71 51 56 310 +56
13FEB26 132.50 P 2.50 2.60 1.27 1.24 -0.96 51 163 304 +70
13FEB26 135.00 P 2.52 3.68 1.91 1.91 -1.24 52 457 382 -65
13FEB26 137.50 P 4.99 4.99 2.60 2.78 -1.58 52 391 1,018 -75
13FEB26 140.00 P 6.49 6.49 3.54 3.78 -2.06 51 221 302 +182
13FEB26 142.50 P 6.71 6.71 4.90 5.13 -2.06 51 120 464 -30
13FEB26 145.00 P 9.23 9.23 6.41 6.73 -2.50 52 179 796 +48
13FEB26 147.50 P 0.00 0.00 0.00 8.38 -2.87 51 0 274 0
13FEB26 150.00 P 0.00 0.00 0.00 10.31 -3.09 51 11 83 0
13FEB26 152.50 P 0.00 0.00 0.00 12.40 -3.26 51 0 2 0
13FEB26 155.00 P 0.00 0.00 0.00 14.60 -3.40 51 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 16.90 -3.50 51 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 19.27 -3.57 51 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 21.68 -3.63 51 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 24.14 -3.66 51 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 26.61 -3.69 51 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 29.10 -3.70 0 0 0 0
13FEB26 172.50 P 0.00 0.00 0.00 31.60 -3.70 0 0 0 0
13FEB26 175.00 P 0.00 0.00 0.00 34.10 -3.70 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,102 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,836 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 2,185 0
26FEB26 107.50 P 0.00 0.00 0.00 0.04 -0.03 47 0 1,637 0
26FEB26 110.00 P 0.38 0.38 0.38 0.07 -0.05 47 10 3,971 -10
26FEB26 112.50 P 0.00 0.00 0.00 0.12 -0.09 47 0 3,580 0
26FEB26 115.00 P 0.63 0.63 0.47 0.21 -0.13 47 3 2,079 -2
26FEB26 117.50 P 0.00 0.00 0.00 0.33 -0.21 47 0 1,388 0
26FEB26 120.00 P 0.98 1.00 0.85 0.52 -0.29 47 181 4,583 -3
26FEB26 122.50 P 1.38 1.38 1.38 0.78 -0.40 47 6 1,970 +6
26FEB26 125.00 P 1.80 2.15 1.25 1.13 -0.54 47 68 904 +10
26FEB26 127.50 P 0.00 0.00 0.00 1.59 -0.69 47 0 1,223 0
26FEB26 130.00 P 2.33 3.31 2.20 2.18 -0.80 47 116 988 -90
26FEB26 132.50 P 3.10 4.38 3.10 2.89 -0.89 47 48 1,382 -47
26FEB26 135.00 P 4.80 5.43 4.35 3.64 -1.30 47 57 1,809 +9
26FEB26 137.50 P 5.89 6.86 4.57 4.68 -1.48 47 240 1,164 -106
26FEB26 140.00 P 7.96 8.51 5.80 5.83 -1.76 47 232 1,190 -69
26FEB26 142.50 P 9.12 10.00 6.83 7.19 -2.08 47 252 2,115 -122
26FEB26 145.00 P 8.41 8.41 8.41 8.74 -2.09 48 30 1,159 0
26FEB26 147.50 P 13.19 13.30 10.06 10.41 -2.23 48 170 1,656 -17
26FEB26 150.00 P 16.00 16.00 16.00 11.97 -2.61 47 3 2,193 -2
26FEB26 152.50 P 0.00 0.00 0.00 13.84 -2.80 47 0 1,597 0
26FEB26 155.00 P 18.00 18.00 16.64 15.82 -2.97 47 31 4,023 -1
26FEB26 157.50 P 0.00 0.00 0.00 17.89 -3.11 47 0 903 0
26FEB26 160.00 P 0.00 0.00 0.00 20.06 -3.23 47 0 626 0
26FEB26 162.50 P 0.00 0.00 0.00 22.30 -3.33 47 0 392 0
26FEB26 165.00 P 0.00 0.00 0.00 24.58 -3.43 47 0 92 0
26FEB26 167.50 P 0.00 0.00 0.00 26.93 -3.49 47 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 29.31 -3.55 47 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 31.73 -3.60 47 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 34.17 -3.64 47 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 36.63 -3.67 47 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 39.11 -3.69 47 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 41.60 -3.70 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 44.10 -3.70 0 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 46.60 -3.70 0 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 49.10 -3.70 0 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 51.60 -3.70 0 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 54.10 -3.70 0 0 30 0
26FEB26 197.50 P 0.00 0.00 0.00 56.60 -3.70 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 59.10 -3.70 0 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 860 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,438 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 0.00 51 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 0.00 51 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 0.00 51 0 778 0
30MAR26 90.00 P 0.00 0.00 0.00 0.08 0.00 51 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.12 -0.01 51 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.17 -0.03 51 0 6,425 0
30MAR26 97.50 P 0.72 0.72 0.72 0.25 -0.03 51 30 2,993 0
30MAR26 100.00 P 0.81 0.81 0.81 0.36 -0.05 51 30 3,122 +30
30MAR26 102.50 P 0.00 0.00 0.00 0.49 -0.09 51 0 2,418 0
30MAR26 105.00 P 1.14 1.14 1.14 0.69 -0.08 51 2 2,040 +2
30MAR26 107.50 P 0.00 0.00 0.00 0.90 -0.15 51 0 3,600 0
30MAR26 110.00 P 1.63 1.66 1.45 1.18 -0.18 51 430 22,853 +400
30MAR26 112.50 P 1.81 1.82 1.70 1.52 -0.23 51 330 3,744 +330
30MAR26 115.00 P 2.06 2.60 2.06 1.91 -0.25 51 103 9,735 +69
30MAR26 117.50 P 3.10 3.10 2.44 2.40 -0.23 52 38 19,305 +38
30MAR26 120.00 P 3.02 3.70 2.93 2.93 -0.26 52 225 14,314 +85
30MAR26 122.50 P 0.00 0.00 0.00 3.49 -0.35 51 0 4,517 0
30MAR26 125.00 P 5.20 5.20 4.20 4.19 -0.46 51 75 6,907 0
30MAR26 127.50 P 5.40 5.40 5.40 4.97 -0.52 51 5 925 +5
30MAR26 130.00 P 7.10 7.17 5.81 5.63 -0.86 50 100 8,679 -50
30MAR26 132.50 P 8.26 8.40 7.30 6.82 -0.78 51 59 1,102 -3
30MAR26 135.00 P 9.41 9.66 7.80 7.88 -0.80 51 58 2,283 -21
30MAR26 137.50 P 11.01 11.20 9.60 9.10 -1.12 51 159 1,398 -42
30MAR26 140.00 P 12.51 12.60 10.35 10.42 -1.25 52 290 2,197 +27
30MAR26 142.50 P 14.12 14.14 12.18 11.82 -1.37 52 264 1,802 +117
30MAR26 145.00 P 14.33 14.33 14.33 12.66 -2.16 49 35 781 +17
30MAR26 147.50 P 15.29 15.29 15.29 14.99 -1.63 53 20 886 0
30MAR26 150.00 P 0.00 0.00 0.00 16.63 -1.81 53 2 3,332 +2
30MAR26 152.50 P 0.00 0.00 0.00 18.33 -1.50 54 1 457 -1
30MAR26 155.00 P 0.00 0.00 0.00 19.59 -2.13 51 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 21.39 -2.28 51 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 23.29 -2.36 51 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 25.25 -2.49 51 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 27.22 -2.62 51 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 29.31 -2.71 51 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 31.41 -2.82 51 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 33.56 -2.90 51 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 35.76 -2.99 51 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 37.98 -3.08 51 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 40.25 -3.15 51 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 42.55 -3.22 51 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 44.86 -3.29 51 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 47.22 -3.34 51 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 49.59 -3.40 51 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 51.97 -3.45 51 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 54.39 -3.49 51 0 41 0
30MAR26 197.50 P 0.00 0.00 0.00 56.81 -3.53 51 0 65 0
30MAR26 200.00 P 0.00 0.00 0.00 59.25 -3.57 51 0 150 0
30MAR26 205.00 P 0.00 0.00 0.00 64.16 -3.64 51 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 69.11 -3.69 50 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 74.10 -3.70 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 79.10 -3.70 0 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 42 0
29APR26 82.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 99 0
29APR26 87.50 P 0.00 0.00 0.00 0.17 -0.03 48 0 101 0
29APR26 90.00 P 0.00 0.00 0.00 0.24 -0.04 48 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.33 -0.06 48 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.45 -0.07 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.59 -0.12 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.79 -0.12 48 0 23 0
29APR26 102.50 P 0.00 0.00 0.00 1.00 -0.22 48 0 0 0
29APR26 105.00 P 1.91 1.91 1.66 1.32 -0.21 48 40 47 +40
29APR26 107.50 P 2.12 2.12 2.12 1.65 -0.28 48 60 843 +60
29APR26 110.00 P 2.46 2.46 2.46 2.05 -0.31 49 200 592 +200
29APR26 112.50 P 2.72 2.72 2.72 2.49 -0.29 49 8 530 0
29APR26 115.00 P 0.00 0.00 0.00 3.02 -0.31 49 0 940 0
29APR26 117.50 P 0.00 0.00 0.00 3.59 -0.32 49 0 491 0
29APR26 120.00 P 4.94 5.12 4.89 4.28 -0.31 49 42 442 +12
29APR26 122.50 P 0.00 0.00 0.00 4.98 -0.44 49 0 1,239 0
29APR26 125.00 P 6.95 6.95 6.26 5.64 -0.64 48 51 519 +30
29APR26 127.50 P 8.05 8.05 7.16 6.72 -0.52 49 143 1,048 +1
29APR26 130.00 P 8.80 9.09 8.10 7.72 -0.60 49 205 7,383 +1
29APR26 132.50 P 10.22 10.36 9.88 8.79 -0.71 49 186 363 +94
29APR26 135.00 P 11.72 11.72 10.95 9.90 -0.89 49 132 309 +102
29APR26 137.50 P 12.67 12.67 12.49 11.17 -0.97 49 92 231 +60
29APR26 140.00 P 13.00 14.06 13.00 12.16 -1.45 48 93 519 +29
29APR26 142.50 P 15.58 15.58 13.88 13.55 -1.73 48 90 530 +30
29APR26 145.00 P 16.84 16.85 16.81 15.33 -1.49 50 90 1,060 +90
29APR26 147.50 P 17.64 17.64 17.64 16.82 -1.33 50 30 940 0
29APR26 150.00 P 0.00 0.00 0.00 17.95 -1.83 48 0 439 0
29APR26 152.50 P 0.00 0.00 0.00 19.58 -1.99 48 0 380 0
29APR26 155.00 P 0.00 0.00 0.00 21.24 -2.13 48 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 23.05 -2.16 48 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 24.85 -2.32 48 0 197 0
29APR26 162.50 P 0.00 0.00 0.00 26.71 -2.42 48 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 28.67 -2.46 48 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 30.64 -2.59 48 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 32.64 -2.70 48 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 34.74 -2.73 48 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 36.84 -2.84 48 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 38.96 -2.94 48 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 41.17 -2.96 48 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 43.39 -3.04 48 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 45.61 -3.13 48 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 47.89 -3.17 48 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 50.20 -3.22 48 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 52.51 -3.29 48 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 54.84 -3.35 48 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 57.22 -3.37 48 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 59.60 -3.42 48 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 64.40 -3.50 48 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 69.26 -3.57 48 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 74.17 -3.63 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 79.12 -3.68 48 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 4.23 - 48 0 0 -
28MAY26 117.50 P 0.00 0.00 0.00 5.07 - 49 0 0 -
28MAY26 120.00 P 0.00 0.00 0.00 5.79 -0.35 49 0 261 0
28MAY26 122.50 P 7.07 7.07 7.07 6.66 -0.35 49 30 63 +30
28MAY26 125.00 P 8.42 8.42 8.16 7.26 -0.71 48 62 118 +62
28MAY26 127.50 P 9.87 9.87 9.87 8.49 -0.54 49 30 30 0
28MAY26 130.00 P 10.96 11.08 9.55 9.25 -0.97 48 583 599 +401
28MAY26 132.50 P 12.15 12.36 11.59 10.67 -0.71 49 592 1,437 +508
28MAY26 135.00 P 13.21 13.72 11.75 11.91 -0.78 49 1,083 2,348 +962
28MAY26 137.50 P 15.16 15.16 13.49 13.19 -0.88 49 90 1,233 -30
28MAY26 140.00 P 15.18 15.18 15.18 14.49 -1.04 50 30 196 +30
28MAY26 142.50 P 16.45 16.45 16.45 15.80 -1.05 49 30 351 +30
28MAY26 145.00 P 17.99 17.99 17.99 17.41 -0.99 50 30 270 0
28MAY26 147.50 P 0.00 0.00 0.00 18.35 -1.69 48 0 155 0
28MAY26 150.00 P 0.00 0.00 0.00 19.90 -1.77 48 0 140 0
28MAY26 152.50 P 0.00 0.00 0.00 21.54 -1.78 48 0 72 0
28MAY26 155.00 P 0.00 0.00 0.00 23.19 -1.94 48 0 87 0
28MAY26 157.50 P 0.00 0.00 0.00 24.87 -2.08 48 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 26.69 -2.08 48 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 28.51 -2.19 48 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 30.33 -2.34 48 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.27 -2.38 48 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 34.25 -2.41 48 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 36.23 -2.54 48 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 38.22 -2.66 48 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 40.33 -2.67 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 199 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 49 0 1,182 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 48 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 -0.03 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.26 -0.04 48 0 391 0
29JUN26 80.00 P 0.00 0.00 0.00 0.35 -0.05 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.46 -0.08 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.60 -0.08 48 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.76 -0.12 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.97 -0.12 48 0 6,868 0
29JUN26 92.50 P 0.00 0.00 0.00 1.19 -0.19 48 0 778 0
29JUN26 95.00 P 1.67 1.67 1.67 1.48 -0.19 48 20 753 0
29JUN26 97.50 P 2.30 2.40 2.30 1.78 -0.32 48 4 538 +4
29JUN26 100.00 P 0.00 0.00 0.00 2.17 -0.34 48 0 4,650 0
29JUN26 102.50 P 0.00 0.00 0.00 2.57 -0.32 48 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 3.03 -0.40 48 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.57 -0.39 48 0 1,231 0
29JUN26 110.00 P 4.81 4.81 4.36 4.11 -0.47 48 287 12,576 +279
29JUN26 112.50 P 0.00 0.00 0.00 4.77 -0.46 48 0 2,876 0
29JUN26 115.00 P 5.50 5.50 5.50 5.55 -0.38 48 14 8,872 +14
29JUN26 117.50 P 0.00 0.00 0.00 6.29 -0.45 48 0 1,711 0
29JUN26 120.00 P 0.00 0.00 0.00 7.05 -0.57 48 0 388 0
29JUN26 122.50 P 0.00 0.00 0.00 7.99 -0.58 48 0 200 0
29JUN26 125.00 P 0.00 0.00 0.00 8.95 -0.54 48 0 1,575 0
29JUN26 127.50 P 0.00 0.00 0.00 9.99 -0.71 48 0 386 0
29JUN26 130.00 P 12.43 12.43 12.43 10.91 -0.97 48 30 793 +30
29JUN26 132.50 P 13.74 13.74 13.74 12.10 -1.04 48 30 622 +30
29JUN26 135.00 P 15.12 15.25 13.50 13.37 -1.07 48 98 1,124 +50
29JUN26 137.50 P 16.51 16.74 16.51 14.70 -1.17 48 120 620 +90
29JUN26 140.00 P 17.92 18.09 17.50 16.11 -1.23 49 100 1,913 +64
29JUN26 142.50 P 0.00 0.00 0.00 17.59 -1.21 49 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 19.13 -1.09 49 0 859 0
29JUN26 147.50 P 0.00 0.00 0.00 20.70 -1.06 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 21.59 -1.82 48 0 659 0
29JUN26 152.50 P 0.00 0.00 0.00 23.24 -1.82 48 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 24.89 -1.85 48 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 26.54 -2.02 48 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 28.27 -2.12 48 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 30.09 -2.13 48 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 31.92 -2.19 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 33.75 -2.34 48 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 35.65 -2.42 48 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 37.63 -2.43 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 39.62 -2.47 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 41.61 -2.60 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 43.63 -2.70 48 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 45.75 -2.71 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 47.87 -2.72 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 49.99 -2.82 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 52.13 -2.92 48 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 54.33 -2.95 48 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 56.56 -2.97 48 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 58.79 -3.02 48 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 61.04 -3.09 48 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 65.60 -3.19 48 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 70.25 -3.24 48 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 74.93 -3.35 48 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 79.70 -3.40 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.04 48 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.35 -0.04 47 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.45 -0.06 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.59 -0.07 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.74 -0.08 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.93 -0.11 47 0 2 0
29SEP26 80.00 P 2.70 2.70 2.43 1.18 -0.07 48 15 3,845 +14
29SEP26 82.50 P 0.00 0.00 0.00 1.38 -0.17 48 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.68 -0.17 47 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 1.99 -0.20 47 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.36 -0.25 47 0 574 0
29SEP26 92.50 P 0.00 0.00 0.00 2.78 -0.25 47 0 991 0
29SEP26 95.00 P 4.10 4.10 4.10 3.20 -0.33 47 1 284 -1
29SEP26 97.50 P 0.00 0.00 0.00 3.71 -0.37 47 0 255 0
29SEP26 100.00 P 4.89 5.03 4.89 4.40 -0.24 48 38 4,977 +38
29SEP26 102.50 P 0.00 0.00 0.00 4.83 -0.46 47 0 1,571 0
29SEP26 105.00 P 6.19 6.19 5.70 5.49 -0.52 47 35 2,589 +35
29SEP26 107.50 P 0.00 0.00 0.00 6.20 -0.52 47 0 1,838 0
29SEP26 110.00 P 8.10 8.10 7.45 6.92 -0.44 47 151 1,945 +151
29SEP26 112.50 P 0.00 0.00 0.00 7.69 -0.57 47 0 1,508 0
29SEP26 115.00 P 9.31 9.31 9.31 8.49 -0.65 47 30 1,676 0
29SEP26 117.50 P 0.00 0.00 0.00 9.66 -0.43 48 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 10.55 -0.54 48 0 332 0
29SEP26 122.50 P 0.00 0.00 0.00 11.23 -0.93 47 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 12.62 -0.73 48 0 314 0
29SEP26 127.50 P 0.00 0.00 0.00 13.80 -0.68 48 0 30 0
29SEP26 130.00 P 0.00 0.00 0.00 15.00 -0.73 48 0 2,525 0
29SEP26 132.50 P 17.58 17.91 17.58 16.27 -0.82 48 60 148 +30
29SEP26 135.00 P 19.32 19.32 18.11 17.59 -0.86 48 40 311 +40
29SEP26 137.50 P 20.80 20.80 20.80 18.97 -0.85 49 30 284 +30
29SEP26 140.00 P 21.94 21.94 21.94 20.35 -0.94 49 1,030 2,864 +1,024
29SEP26 142.50 P 0.00 0.00 0.00 21.83 -0.88 49 1,000 1,184 +1,000
29SEP26 145.00 P 0.00 0.00 0.00 23.38 -0.81 49 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 24.20 -1.49 47 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 25.69 -1.63 47 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 27.22 -1.77 47 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 28.89 -1.77 47 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 30.56 -1.78 47 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 32.24 -1.81 47 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 33.92 -1.97 47 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 35.66 -2.07 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.50 -2.08 47 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 39.35 -2.09 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 41.20 -2.11 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 43.06 -2.25 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 44.94 -2.37 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 46.93 -2.39 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 48.93 -2.40 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 50.94 -2.41 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 52.95 -2.49 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 54.98 -2.59 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 57.04 -2.67 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 59.17 -2.68 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 61.31 -2.70 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 63.45 -2.72 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 67.76 -2.87 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 72.18 -2.96 47 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 76.69 -2.98 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 81.21 -3.09 47 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.40 -0.03 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.51 -0.05 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.66 -0.06 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.81 -0.08 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.02 -0.09 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.24 -0.09 47 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.48 -0.15 47 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.79 -0.15 47 0 0 0
30DEC26 80.00 P 2.77 2.77 2.77 2.17 -0.16 48 1 6 +1
30DEC26 82.50 P 0.00 0.00 0.00 2.54 -0.15 48 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.90 -0.22 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.33 -0.23 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.79 -0.33 47 0 888 0
30DEC26 92.50 P 0.00 0.00 0.00 4.36 -0.33 47 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 4.93 -0.34 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 5.51 -0.44 47 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 6.21 -0.47 47 0 248 0
30DEC26 102.50 P 0.00 0.00 0.00 6.94 -0.47 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.68 -0.49 47 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 8.43 -0.65 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 9.34 -0.65 47 0 126 0
30DEC26 112.50 P 0.00 0.00 0.00 10.26 -0.32 47 0 180 0
30DEC26 115.00 P 0.00 0.00 0.00 11.30 -0.37 48 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 12.10 -0.60 47 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 13.19 -0.54 47 0 91 0
30DEC26 122.50 P 0.00 0.00 0.00 14.29 -0.58 47 0 150 0
30DEC26 125.00 P 0.00 0.00 0.00 15.45 -0.61 47 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 16.22 -1.09 47 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 17.94 -0.68 48 0 42 0
30DEC26 132.50 P 0.00 0.00 0.00 19.25 -0.70 48 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 20.61 -0.74 48 0 123 0
30DEC26 137.50 P 0.00 0.00 0.00 22.26 -0.54 48 0 163 0
30DEC26 140.00 P 0.00 0.00 0.00 23.47 -0.82 48 0 4,210 0
30DEC26 142.50 P 0.00 0.00 0.00 24.97 -1.08 48 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 26.52 -1.04 48 0 6,870 0
30DEC26 147.50 P 0.00 0.00 0.00 28.10 -0.74 48 0 361 0
30DEC26 150.00 P 32.00 32.00 32.00 28.95 -1.41 47 2 341 +2
30DEC26 152.50 P 0.00 0.00 0.00 30.47 -1.58 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 32.04 -1.69 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 33.73 -1.69 47 0 13 0
30DEC26 160.00 P 39.00 39.00 39.00 35.42 -1.70 47 2 12 +2
30DEC26 162.50 P 0.00 0.00 0.00 37.12 -1.71 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.82 -1.78 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.53 -1.92 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.32 -2.00 47 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 44.18 -2.00 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 46.04 -2.02 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 47.91 -2.03 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 49.79 -2.07 47 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 51.67 -2.20 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 53.57 -2.32 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 55.59 -2.32 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 57.60 -2.34 47 0 4 0
30DEC26 192.50 P 0.00 0.00 0.00 59.63 -2.34 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 61.65 -2.36 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 63.69 -2.42 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 65.73 -2.53 47 0 5 0
TOTAL PUT 19,605 397,120 +7,171
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$ 242.80
26FEB26 167.50 C 0.00 0.00 0.00 76.54 +0.12 94 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 73.14 -0.80 60 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 70.67 -0.80 60 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 68.21 -0.79 60 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 65.75 -0.78 60 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 62.90 -1.18 0 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 60.88 -0.76 60 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 59.79 +0.57 83 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 56.06 -0.75 60 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 53.69 -0.72 60 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 51.33 -0.72 60 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 48.28 -1.42 44 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 46.71 -0.68 60 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 44.06 -1.05 55 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 40.05 -0.61 60 0 166 0
26FEB26 210.00 C 37.00 37.00 37.00 36.91 +0.53 68 10 232 -10
26FEB26 215.00 C 0.00 0.00 0.00 30.87 -1.44 54 0 152 0
26FEB26 220.00 C 0.00 0.00 0.00 28.89 +0.41 65 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 23.80 -1.10 56 0 362 0
26FEB26 230.00 C 17.07 17.28 17.07 20.65 -0.94 57 38 441 +16
26FEB26 235.00 C 14.76 18.00 14.76 17.78 -1.11 58 55 596 -49
26FEB26 240.00 C 12.60 15.74 12.00 15.18 -0.85 58 61 1,013 -26
26FEB26 245.00 C 10.20 13.09 10.19 12.87 -0.45 59 86 1,187 +48
26FEB26 250.00 C 8.76 11.50 8.00 10.82 -0.42 59 473 846 +171
26FEB26 255.00 C 9.10 9.80 9.00 9.02 -0.48 59 11 645 +7
26FEB26 260.00 C 6.23 6.23 5.35 7.54 -0.41 59 45 743 -30
26FEB26 265.00 C 4.44 6.50 4.27 6.23 -0.28 60 165 932 +60
26FEB26 270.00 C 4.26 5.45 3.56 5.18 -0.11 60 95 1,906 +30
26FEB26 275.00 C 2.73 4.38 2.73 4.27 +0.01 61 106 663 +78
26FEB26 280.00 C 2.15 3.75 2.15 3.46 +0.05 61 120 810 +8
26FEB26 285.00 C 2.20 3.13 2.20 2.76 +0.05 61 50 295 -46
26FEB26 290.00 C 1.92 2.56 1.92 2.19 +0.05 61 55 883 -39
26FEB26 295.00 C 1.70 1.70 1.70 1.72 +0.04 61 3 643 0
26FEB26 300.00 C 1.40 1.80 1.25 1.35 +0.04 61 48 464 -6
26FEB26 310.00 C 0.85 1.22 0.85 0.81 +0.06 61 82 770 -10
26FEB26 320.00 C 0.65 0.65 0.65 0.47 +0.02 60 2 1,538 -2
26FEB26 330.00 C 0.73 0.73 0.73 0.27 +0.01 60 10 1,482 0
26FEB26 340.00 C 0.00 0.00 0.00 0.16 +0.02 61 0 1,034 0
26FEB26 350.00 C 0.00 0.00 0.00 0.09 +0.01 61 0 723 0
30MAR26 85.00 C 0.00 0.00 0.00 158.32 -0.64 115 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 155.66 -0.81 73 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 154.15 +0.17 141 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 150.68 -0.81 67 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 148.60 -0.40 116 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 145.70 -0.81 58 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 143.83 -0.19 118 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 141.84 +0.31 127 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 138.95 -0.09 115 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 135.74 -0.81 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 134.28 +0.22 116 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 130.74 -0.84 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 129.89 +0.80 120 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 125.79 -0.81 60 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 123.31 -0.81 62 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 122.01 +0.38 105 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 118.34 -0.81 61 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 117.44 +0.77 106 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 113.38 -0.81 61 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 110.91 -0.81 62 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 109.29 +0.04 87 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 105.97 -0.81 61 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 103.51 -0.81 61 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 102.49 +0.63 90 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 98.61 -0.80 62 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 97.39 +0.42 83 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 95.10 +0.56 83 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 93.05 +0.93 85 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 90.02 +0.31 78 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 87.73 +0.41 77 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 85.61 +0.68 78 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 82.91 +0.34 74 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 78.06 -2.16 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 76.54 -1.35 53 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 74.04 -1.55 51 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 73.30 0.00 68 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 68.30 -2.74 0 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 68.29 -0.51 63 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 64.85 -1.75 53 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 64.84 +0.42 69 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 60.93 -1.34 58 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 60.92 +0.77 70 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 57.01 -1.06 60 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 56.39 +0.36 67 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 54.17 +0.15 65 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 52.44 +0.40 66 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 49.14 -2.47 60 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 44.35 -2.02 56 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 41.73 -1.06 60 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 37.63 -1.75 58 0 146 0
30MAR26 220.00 C 30.80 30.80 30.80 35.06 -1.29 60 1 499 +1
30MAR26 225.00 C 27.04 27.04 27.04 33.48 +0.37 64 30 186 +30
30MAR26 230.00 C 24.35 24.39 24.05 29.08 -1.17 60 414 611 +284
30MAR26 235.00 C 22.52 24.77 21.80 26.46 -1.00 60 387 1,036 +203
30MAR26 240.00 C 19.85 24.60 19.84 24.17 -0.75 60 676 2,107 +535
30MAR26 245.00 C 18.85 21.75 17.70 21.75 -0.80 60 179 895 +121
30MAR26 250.00 C 16.12 18.00 16.05 19.82 -0.60 61 57 793 +52
30MAR26 255.00 C 15.50 16.30 15.50 17.95 -0.62 61 3 663 +1
30MAR26 260.00 C 13.50 14.86 13.50 16.34 -0.45 61 65 520 -30
30MAR26 265.00 C 12.66 13.17 12.17 14.65 -0.42 61 105 458 +30
30MAR26 270.00 C 13.48 13.48 13.34 13.34 -0.57 62 32 551 0
30MAR26 275.00 C 9.47 12.38 9.47 12.08 -0.40 62 83 560 -79
30MAR26 280.00 C 9.28 11.85 8.31 10.91 -0.25 63 405 1,382 +143
30MAR26 285.00 C 8.32 10.11 7.62 9.73 -0.23 62 179 748 +86
30MAR26 290.00 C 6.83 9.18 6.83 8.67 -0.21 62 137 579 +13
30MAR26 295.00 C 6.91 8.30 6.67 7.71 -0.19 62 43 404 +22
30MAR26 300.00 C 5.53 7.45 5.53 6.84 -0.17 62 184 1,234 +100
30MAR26 310.00 C 4.67 6.58 4.67 5.37 -0.14 62 920 1,360 +765
30MAR26 320.00 C 4.97 4.97 4.97 4.19 -0.11 62 50 730 +50
30MAR26 330.00 C 4.29 4.46 4.02 3.25 -0.09 62 164 1,350 -15
30MAR26 340.00 C 0.00 0.00 0.00 2.51 -0.08 62 0 1,110 0
30MAR26 350.00 C 2.45 2.90 2.45 1.93 -0.06 62 4 294 -2
30MAR26 360.00 C 0.00 0.00 0.00 1.48 0.00 62 0 618 0
30MAR26 370.00 C 2.10 2.10 2.10 1.13 -0.04 62 10 791 +10
29APR26 170.00 C 0.00 0.00 0.00 75.95 -1.46 55 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 73.57 -1.68 54 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 71.02 -2.10 52 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 68.87 -2.15 52 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 66.79 -2.17 52 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 64.84 -2.08 53 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 64.29 -0.62 60 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 61.70 -1.24 57 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 59.74 -1.26 57 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 56.74 -2.35 53 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 55.35 -1.87 55 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 55.01 -0.38 60 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 52.74 -0.85 59 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 48.17 -1.94 55 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 44.84 -1.94 56 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 43.86 +0.26 61 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 38.87 -1.70 56 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 38.34 +0.65 62 0 59 0
29APR26 230.00 C 30.94 30.94 30.94 35.43 +0.46 62 30 8 -30
29APR26 235.00 C 0.00 0.00 0.00 31.13 -1.38 58 0 120 0
29APR26 240.00 C 26.41 26.41 26.41 28.94 -0.85 58 30 100 +30
29APR26 245.00 C 24.13 24.38 24.13 26.76 -0.88 58 35 290 +35
29APR26 250.00 C 21.42 22.63 21.21 24.76 -0.59 58 161 428 +99
29APR26 255.00 C 0.00 0.00 0.00 22.95 -0.68 59 0 146 0
29APR26 260.00 C 17.99 18.85 17.99 21.16 -0.44 59 31 153 0
29APR26 265.00 C 17.55 17.55 17.55 19.57 -0.36 59 30 191 0
29APR26 270.00 C 17.05 18.26 17.05 18.03 -0.35 59 90 245 +39
29APR26 275.00 C 14.00 16.62 14.00 16.62 -0.33 60 59 192 -40
29APR26 280.00 C 0.00 0.00 0.00 15.50 -0.33 60 0 100 0
29APR26 285.00 C 14.85 14.85 14.85 14.31 -0.22 60 45 45 -45
29APR26 290.00 C 0.00 0.00 0.00 12.33 -0.97 59 0 149 0
29APR26 295.00 C 0.00 0.00 0.00 11.77 -0.03 60 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 10.93 +0.15 60 0 35 0
29APR26 310.00 C 0.00 0.00 0.00 9.09 +0.12 60 0 213 0
29APR26 320.00 C 6.50 6.50 6.50 7.54 +0.10 60 160 310 0
29APR26 330.00 C 0.00 0.00 0.00 6.24 +0.08 60 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 5.00 -0.08 59 0 60 0
29APR26 350.00 C 0.00 0.00 0.00 4.12 -0.07 59 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 95.79 -1.00 58 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 93.87 -0.68 60 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 92.54 +0.21 65 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 89.09 -1.05 58 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 85.84 -2.13 51 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 83.70 -2.13 52 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 81.17 -2.54 50 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 80.02 -1.59 55 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 76.85 -2.70 50 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 76.27 -1.24 57 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 73.85 -1.65 56 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 72.33 -1.19 58 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 68.87 -2.71 52 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 67.02 -2.64 53 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 66.28 -1.49 57 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 65.03 -0.88 59 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 61.67 -2.42 54 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 61.38 -0.92 59 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 61.37 +0.83 63 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 57.50 -1.32 58 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 55.00 -2.13 56 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 51.81 -2.04 56 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 48.78 -1.92 56 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 45.89 -1.80 57 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 43.16 -1.65 57 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 40.49 -1.58 57 0 0 0
28MAY26 230.00 C 35.32 35.32 35.32 37.99 -1.47 57 30 30 +30
28MAY26 235.00 C 30.94 30.94 30.94 36.11 -0.87 59 30 30 +30
28MAY26 240.00 C 30.48 30.48 30.48 33.83 -0.83 59 30 30 +30
28MAY26 245.00 C 0.00 0.00 0.00 31.72 -0.74 59 0 60 0
28MAY26 250.00 C 0.00 0.00 0.00 29.69 -0.72 59 0 90 0
28MAY26 255.00 C 0.00 0.00 0.00 27.74 -0.63 59 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 26.13 -0.43 60 0 60 0
28MAY26 265.00 C 0.00 0.00 0.00 24.47 -0.35 60 0 0 0
28MAY26 270.00 C 20.40 20.93 20.40 22.83 -0.45 60 62 62 +2
28MAY26 275.00 C 0.00 0.00 0.00 21.52 -0.28 60 0 30 0
28MAY26 280.00 C 0.00 0.00 0.00 20.16 -0.36 60 0 120 0
28MAY26 285.00 C 0.00 0.00 0.00 17.90 -1.20 59 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 17.69 -0.08 61 0 120 0
28MAY26 295.00 C 0.00 0.00 0.00 15.77 -0.27 59 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 14.76 -0.14 60 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 13.20 +0.35 61 0 60 0
28MAY26 320.00 C 0.00 0.00 0.00 11.37 +0.31 61 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 9.78 +0.27 60 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 8.16 0.00 60 0 16 0
29JUN26 120.00 C 0.00 0.00 0.00 123.37 -2.24 0 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 122.53 -0.72 60 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 119.51 -1.39 50 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 118.44 -0.13 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 115.37 -0.88 58 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 111.49 -2.45 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 111.48 -0.18 64 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 108.68 -0.71 60 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 105.31 -1.83 51 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 105.30 +0.39 66 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 102.49 -0.21 62 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 99.10 -1.41 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 98.39 +0.04 63 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 95.50 -0.70 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 92.54 -1.55 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 89.09 -2.90 49 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 88.78 -1.14 58 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 86.46 -1.42 57 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 83.30 -2.56 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 82.88 -0.99 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 81.13 -0.78 59 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 77.37 -2.61 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 76.67 -1.40 57 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 73.24 -2.95 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 72.41 -1.94 56 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 71.69 -0.84 59 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 68.53 -2.21 55 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 67.51 -1.47 57 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 64.63 -2.62 54 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 64.62 -0.94 59 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 61.47 -2.42 55 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 59.78 -2.47 55 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 58.23 -2.42 55 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 56.55 -0.98 59 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 53.41 -1.12 58 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 49.56 -2.10 56 0 9 0
29JUN26 220.00 C 0.00 0.00 0.00 46.91 -1.99 57 0 117 0
29JUN26 225.00 C 0.00 0.00 0.00 44.55 -1.72 57 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 41.94 -1.81 57 0 3,060 0
29JUN26 235.00 C 37.02 37.02 37.02 39.63 -1.71 57 40 40 +10
29JUN26 240.00 C 0.00 0.00 0.00 38.06 -0.99 58 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 35.92 -0.94 59 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 33.96 -0.82 59 0 38 0
29JUN26 255.00 C 0.00 0.00 0.00 32.12 -0.68 59 0 190 0
29JUN26 260.00 C 0.00 0.00 0.00 30.37 -0.55 59 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 28.72 -0.42 59 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 27.17 -0.28 59 0 31 0
29JUN26 275.00 C 0.00 0.00 0.00 25.58 -0.27 59 0 180 0
29JUN26 280.00 C 0.00 0.00 0.00 24.20 -0.13 60 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 22.02 -0.87 58 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 21.86 +0.32 60 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 19.81 -0.44 59 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 19.32 +0.28 60 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 17.06 +0.24 60 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 15.05 +0.21 60 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 13.26 +0.17 60 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 11.68 +0.15 60 0 24 0
29JUN26 350.00 C 10.00 10.00 10.00 10.28 +0.12 60 2 37 -2
29JUN26 360.00 C 0.00 0.00 0.00 8.79 -0.15 59 0 44 0
29JUN26 370.00 C 6.32 6.32 6.32 7.96 +0.09 60 6 262 -6
29SEP26 150.00 C 0.00 0.00 0.00 101.27 -1.84 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 100.20 -0.98 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 98.27 -1.01 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 96.33 -1.07 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 95.45 -0.10 61 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 92.58 -1.14 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 89.67 -2.25 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 88.94 -1.21 58 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 85.46 -2.93 54 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 83.61 -3.06 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 83.60 -1.37 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 82.00 -1.30 58 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 78.57 -3.08 54 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 78.37 -1.66 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 75.47 -2.96 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 74.70 -2.16 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 72.46 -2.86 55 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 70.99 -2.81 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 69.55 -2.76 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 68.13 -2.71 56 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 67.54 -1.86 57 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 64.17 -2.42 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 61.41 -2.46 56 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 59.19 -2.07 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 56.45 -2.29 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 54.82 -1.49 58 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 51.86 -2.11 57 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 49.69 -2.03 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 47.64 -1.92 57 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 46.59 -0.89 59 0 126 0
29SEP26 250.00 C 0.00 0.00 0.00 44.68 -0.80 59 0 107 0
29SEP26 255.00 C 0.00 0.00 0.00 42.86 -0.70 59 0 190 0
29SEP26 260.00 C 0.00 0.00 0.00 41.13 -0.58 59 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 39.48 -0.46 59 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 37.89 -0.36 59 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 36.37 -0.25 59 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 34.92 -0.14 60 0 42 0
29SEP26 285.00 C 0.00 0.00 0.00 34.19 +0.63 61 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 32.72 +0.59 60 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 30.34 -0.41 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 29.94 +0.51 60 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 27.33 +0.36 60 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 25.14 +0.44 60 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 23.03 +0.40 60 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 21.09 +0.36 60 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 19.31 +0.32 60 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 94.70 -1.19 58 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 91.76 -2.52 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 91.45 -1.25 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 89.87 -1.27 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 88.32 -1.28 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 86.78 -1.31 58 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 83.80 -2.79 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 83.79 -1.34 58 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 81.55 -2.13 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 81.54 -0.71 59 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 79.97 -0.88 59 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 77.20 -2.27 57 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 77.19 -0.92 59 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 73.95 -2.83 56 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 71.38 -2.79 56 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 70.75 -0.89 59 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 66.55 -2.65 57 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 66.28 -0.55 59 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 62.99 -1.56 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 62.02 -0.32 59 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 59.01 -1.19 58 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 57.06 -1.08 59 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 53.87 -2.27 57 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 53.72 -0.50 59 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 51.24 -1.12 58 0 1,382 0
30DEC26 260.00 C 0.00 0.00 0.00 49.56 -1.00 59 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 47.97 -0.86 59 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 46.31 -0.84 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 44.79 -0.75 59 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 43.33 -0.65 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 43.13 +0.66 60 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 41.39 +0.37 60 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 39.14 -0.48 59 0 5 0
30DEC26 300.00 C 0.00 0.00 0.00 38.65 +0.38 60 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 35.85 +0.14 60 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 33.82 +0.50 60 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 31.50 +0.39 60 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 29.45 +0.41 60 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 27.49 +0.36 60 0 170 0
TOTAL CALL 6,514 73,137 +2,702
26FEB26 167.50 P 0.00 0.00 0.00 0.05 +0.01 61 0 83 0
26FEB26 170.00 P 0.00 0.00 0.00 0.07 +0.02 61 0 253 0
26FEB26 172.50 P 0.00 0.00 0.00 0.09 +0.02 60 0 79 0
26FEB26 175.00 P 0.00 0.00 0.00 0.13 +0.03 61 0 150 0
26FEB26 177.50 P 0.00 0.00 0.00 0.17 +0.04 61 0 221 0
26FEB26 180.00 P 1.05 1.05 1.05 0.22 +0.05 61 3 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.28 +0.05 60 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.37 +0.07 61 0 156 0
26FEB26 187.50 P 0.00 0.00 0.00 0.47 +0.09 61 0 803 0
26FEB26 190.00 P 1.20 1.20 1.20 0.60 +0.11 61 36 465 +36
26FEB26 192.50 P 0.00 0.00 0.00 0.73 +0.12 61 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.92 +0.13 61 0 696 0
26FEB26 197.50 P 0.00 0.00 0.00 1.12 +0.14 61 0 550 0
26FEB26 200.00 P 2.40 2.87 1.76 1.38 +0.19 61 539 957 +308
26FEB26 205.00 P 3.35 3.59 3.07 1.98 +0.24 61 159 1,157 +159
26FEB26 210.00 P 4.25 4.79 3.00 2.75 +0.25 61 82 1,001 +2
26FEB26 215.00 P 5.50 5.50 4.12 3.79 +0.32 61 28 558 -8
26FEB26 220.00 P 6.75 7.55 5.08 5.07 +0.40 61 109 992 +9
26FEB26 225.00 P 9.92 10.10 9.92 6.59 +0.50 61 5 328 0
26FEB26 230.00 P 10.10 11.80 8.05 8.37 +0.69 61 101 529 +64
26FEB26 235.00 P 12.80 14.50 10.03 10.46 +0.60 62 120 1,179 +23
26FEB26 240.00 P 15.35 17.93 12.34 12.89 +1.02 62 381 983 -102
26FEB26 245.00 P 18.90 18.90 14.94 15.57 +1.08 62 100 1,354 -34
26FEB26 250.00 P 18.61 18.61 18.61 18.48 +0.85 63 30 385 0
26FEB26 255.00 P 0.00 0.00 0.00 21.44 +0.74 61 0 533 0
26FEB26 260.00 P 30.89 30.89 30.89 25.28 +1.54 64 30 834 0
26FEB26 265.00 P 0.00 0.00 0.00 28.67 +1.36 63 0 434 0
26FEB26 270.00 P 0.00 0.00 0.00 32.78 +1.61 64 0 223 0
26FEB26 275.00 P 40.60 40.60 36.53 37.10 +1.94 66 6 855 -2
26FEB26 280.00 P 45.00 45.00 45.00 41.39 +2.06 67 1 147 0
26FEB26 285.00 P 49.70 49.70 49.33 45.37 +1.69 66 3 243 0
26FEB26 290.00 P 0.00 0.00 0.00 50.44 +2.33 71 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 55.05 +2.36 73 0 131 0
26FEB26 300.00 P 0.00 0.00 0.00 59.94 +2.60 76 0 50 0
26FEB26 310.00 P 0.00 0.00 0.00 68.01 +1.15 65 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 77.63 +1.04 65 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 88.89 +2.44 88 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 100.11 +3.71 106 0 12 0
26FEB26 350.00 P 0.00 0.00 0.00 108.73 +2.33 99 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 83 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 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 69 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.04 +0.01 62 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.05 0.00 62 0 298 0
30MAR26 132.50 P 0.00 0.00 0.00 0.07 +0.01 62 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.09 +0.01 62 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.11 +0.01 62 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.14 +0.01 62 0 244 0
30MAR26 142.50 P 0.00 0.00 0.00 0.18 +0.02 62 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.22 +0.02 62 0 182 0
30MAR26 147.50 P 0.00 0.00 0.00 0.27 +0.02 62 0 151 0
30MAR26 150.00 P 1.40 1.40 1.08 0.33 +0.02 62 110 1,008 -14
30MAR26 152.50 P 0.00 0.00 0.00 0.41 +0.03 62 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.50 +0.04 62 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.59 +0.04 62 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.71 +0.05 62 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.85 +0.06 62 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.99 +0.06 62 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 1.16 +0.08 62 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 1.37 +0.09 62 0 219 0
30MAR26 172.50 P 0.00 0.00 0.00 1.58 +0.10 62 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.81 +0.07 62 0 1,169 0
30MAR26 177.50 P 0.00 0.00 0.00 2.10 +0.07 62 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 2.40 +0.07 62 0 458 0
30MAR26 182.50 P 0.00 0.00 0.00 2.69 +0.07 62 0 2,560 0
30MAR26 185.00 P 4.35 4.85 4.29 3.09 +0.10 62 112 608 +62
30MAR26 187.50 P 5.10 5.10 4.63 3.50 +0.11 62 82 143 +82
30MAR26 190.00 P 5.05 5.05 5.05 3.90 +0.10 62 20 362 0
30MAR26 192.50 P 5.00 6.23 5.00 4.36 +0.14 62 25 91 +15
30MAR26 195.00 P 6.68 6.81 6.38 4.91 +0.14 62 60 841 -8
30MAR26 197.50 P 7.36 7.68 5.65 5.45 +0.14 62 260 440 +160
30MAR26 200.00 P 7.30 8.13 6.08 6.00 +0.15 62 264 1,690 +130
30MAR26 205.00 P 9.60 9.84 7.11 7.35 +0.30 62 163 750 +9
30MAR26 210.00 P 10.20 10.62 8.69 8.76 +0.37 63 212 1,286 +172
30MAR26 215.00 P 12.66 13.00 10.32 10.49 +0.49 63 65 250 +48
30MAR26 220.00 P 14.15 14.97 11.88 12.26 +0.51 63 407 613 +208
30MAR26 225.00 P 15.70 18.18 14.05 14.27 +0.57 63 661 976 +452
30MAR26 230.00 P 19.52 20.65 16.23 16.53 +0.79 63 845 980 +349
30MAR26 235.00 P 21.52 23.35 18.63 18.79 +0.66 63 116 536 -16
30MAR26 240.00 P 25.04 25.04 21.23 21.55 +0.89 63 118 664 -40
30MAR26 245.00 P 27.05 27.05 24.11 24.17 +0.80 63 95 1,002 +73
30MAR26 250.00 P 31.54 31.54 27.57 27.28 +1.00 64 112 456 +93
30MAR26 255.00 P 33.86 33.86 33.86 30.32 +0.98 64 13 429 +13
30MAR26 260.00 P 36.57 36.57 36.57 33.45 +0.86 64 10 314 +10
30MAR26 265.00 P 36.83 36.83 36.83 36.83 +0.85 64 40 315 +40
30MAR26 270.00 P 43.00 43.00 43.00 39.78 +0.84 62 2 307 0
30MAR26 275.00 P 0.00 0.00 0.00 44.41 +1.84 65 0 278 0
30MAR26 280.00 P 0.00 0.00 0.00 48.18 +1.97 66 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 51.70 +1.59 65 0 116 0
30MAR26 290.00 P 0.00 0.00 0.00 55.69 +1.64 65 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 59.89 +1.84 66 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 64.80 +2.54 68 0 90 0
30MAR26 310.00 P 0.00 0.00 0.00 72.80 +2.03 67 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 80.97 +1.33 64 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 92.16 +3.41 74 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 100.11 +2.09 69 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 110.70 +3.19 77 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 120.64 +3.53 80 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 130.41 +3.59 83 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.80 +0.09 59 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 3.11 +0.10 59 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 3.52 +0.12 59 0 399 0
29APR26 177.50 P 0.00 0.00 0.00 3.92 +0.12 59 0 2 0
29APR26 180.00 P 0.00 0.00 0.00 4.33 +0.12 59 0 93 0
29APR26 182.50 P 6.30 6.30 6.30 4.89 +0.27 60 22 82 0
29APR26 185.00 P 6.00 6.00 6.00 5.44 +0.31 60 11 576 +11
29APR26 187.50 P 0.00 0.00 0.00 5.96 +0.29 60 0 40 0
29APR26 190.00 P 0.00 0.00 0.00 6.23 +0.02 59 0 36 0
29APR26 192.50 P 0.00 0.00 0.00 7.12 +0.37 60 0 247 0
29APR26 195.00 P 9.20 9.20 9.20 7.79 +0.42 60 22 31 -22
29APR26 197.50 P 0.00 0.00 0.00 8.22 +0.11 59 0 0 0
29APR26 200.00 P 10.11 10.14 10.11 8.95 +0.21 59 53 114 -12
29APR26 205.00 P 12.20 12.20 11.19 10.52 +0.39 60 61 551 +1
29APR26 210.00 P 14.04 14.04 11.98 12.09 +0.40 59 90 120 -30
29APR26 215.00 P 16.09 16.09 15.51 13.94 +0.46 59 60 130 +30
29APR26 220.00 P 18.30 18.89 17.68 15.94 +0.50 59 383 479 +363
29APR26 225.00 P 21.24 21.30 19.99 18.12 +0.53 60 312 300 +268
29APR26 230.00 P 23.71 23.72 22.55 20.46 +0.50 60 119 210 +70
29APR26 235.00 P 26.54 26.59 26.54 22.94 +0.58 60 87 342 0
29APR26 240.00 P 29.38 29.38 29.38 25.62 +0.68 60 36 366 +6
29APR26 245.00 P 33.45 33.45 33.45 28.56 +0.88 61 3 90 0
29APR26 250.00 P 0.00 0.00 0.00 31.41 +0.84 60 0 97 0
29APR26 255.00 P 0.00 0.00 0.00 34.62 +1.14 61 0 30 0
29APR26 260.00 P 0.00 0.00 0.00 37.88 +1.30 61 0 128 0
29APR26 265.00 P 0.00 0.00 0.00 41.63 +1.75 62 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 45.05 +1.85 62 0 33 0
29APR26 275.00 P 0.00 0.00 0.00 48.45 +1.79 62 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 51.74 +1.43 61 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 55.40 +1.42 61 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 60.11 +2.40 64 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 64.19 +2.51 64 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 68.29 +2.64 64 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 74.71 +0.89 60 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 84.16 +1.86 63 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 94.17 +3.12 67 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 102.39 +2.41 65 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 111.18 +2.03 65 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.98 +0.10 60 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.21 +0.11 60 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.52 +0.14 60 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 2.82 +0.13 60 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 3.13 +0.14 60 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 3.43 +0.13 60 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 3.85 +0.18 60 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 4.40 +0.31 60 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 4.83 +0.33 60 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 5.26 +0.34 60 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 5.76 +0.41 60 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 6.34 +0.43 60 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.91 +0.45 60 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 7.48 +0.46 61 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 8.06 +0.48 61 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 8.70 +0.52 60 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 9.48 +0.59 61 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 10.07 +0.46 60 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.32 0.00 59 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 11.56 +0.61 60 0 0 0
28MAY26 200.00 P 14.03 14.71 14.00 12.16 +0.41 60 140 148 +140
28MAY26 205.00 P 15.92 15.92 15.92 13.97 +0.55 60 30 30 +30
28MAY26 210.00 P 18.00 18.00 18.00 15.74 +0.53 60 30 60 +30
28MAY26 215.00 P 0.00 0.00 0.00 17.79 +0.62 60 0 30 0
28MAY26 220.00 P 22.01 22.01 21.64 19.97 +0.69 60 100 100 +100
28MAY26 225.00 P 0.00 0.00 0.00 22.16 +0.49 60 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 24.58 +0.59 60 0 67 0
28MAY26 235.00 P 29.62 29.62 29.62 27.21 +0.80 60 4 94 +4
28MAY26 240.00 P 0.00 0.00 0.00 29.94 +0.73 60 0 0 0
28MAY26 245.00 P 35.58 35.60 33.06 32.75 +0.91 60 120 90 +90
28MAY26 250.00 P 0.00 0.00 0.00 35.81 +0.88 61 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 38.94 +1.20 61 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 42.19 +1.47 61 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 44.77 +0.73 60 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 47.68 +0.30 59 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 51.00 +0.27 59 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 54.93 +0.72 60 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 59.45 +1.55 61 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 64.20 +2.61 63 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 68.01 +2.72 64 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 72.03 +2.87 64 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 78.49 +1.33 61 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 86.68 +1.38 61 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 94.67 +0.85 60 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 106.32 +3.92 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.69 +0.02 59 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.79 +0.02 59 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.92 +0.03 59 0 118 0
29JUN26 127.50 P 2.09 2.09 2.09 1.07 +0.02 59 44 190 -44
29JUN26 130.00 P 0.00 0.00 0.00 1.22 +0.02 59 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.37 +0.02 59 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.58 +0.04 59 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.80 +0.04 59 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.03 +0.04 59 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.25 +0.04 59 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.53 +0.06 59 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.84 +0.06 59 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 3.16 +0.06 59 0 434 0
29JUN26 152.50 P 4.40 4.40 4.40 3.47 +0.06 59 22 52 +22
29JUN26 155.00 P 0.00 0.00 0.00 3.80 +0.07 59 0 299 0
29JUN26 157.50 P 0.00 0.00 0.00 4.23 +0.08 59 0 48 0
29JUN26 160.00 P 0.00 0.00 0.00 4.66 +0.08 59 0 436 0
29JUN26 162.50 P 0.00 0.00 0.00 5.09 +0.08 59 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 5.52 +0.08 59 0 137 0
29JUN26 167.50 P 0.00 0.00 0.00 6.00 +0.12 59 0 102 0
29JUN26 170.00 P 7.50 7.50 7.50 6.71 +0.26 60 22 98 -22
29JUN26 172.50 P 0.00 0.00 0.00 7.13 +0.11 59 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 7.70 +0.11 59 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 8.39 +0.24 60 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 8.88 +0.15 59 0 95 0
29JUN26 182.50 P 0.00 0.00 0.00 9.51 +0.07 59 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 10.18 +0.02 59 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 11.04 +0.15 59 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 11.57 -0.05 59 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 12.48 +0.12 59 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 13.29 +0.16 59 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 13.99 -0.05 59 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 14.71 -0.24 58 0 4,564 0
29JUN26 205.00 P 16.70 16.70 16.70 16.70 -0.07 59 3 503 +3
29JUN26 210.00 P 0.00 0.00 0.00 18.76 +0.13 59 0 17 0
29JUN26 215.00 P 0.00 0.00 0.00 20.89 +0.05 59 0 100 0
29JUN26 220.00 P 24.71 24.71 24.60 23.16 +0.12 59 50 91 +50
29JUN26 225.00 P 0.00 0.00 0.00 25.56 +0.30 59 0 75 0
29JUN26 230.00 P 30.50 30.50 30.50 28.09 +0.30 59 5 375 0
29JUN26 235.00 P 0.00 0.00 0.00 30.76 +0.37 59 0 101 0
29JUN26 240.00 P 0.00 0.00 0.00 33.54 +0.54 60 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 36.46 +0.73 60 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 39.55 +0.83 60 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 42.69 +0.97 60 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 45.87 +1.15 61 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 49.82 +1.91 62 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 53.11 +1.83 62 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 55.17 +0.52 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 60.25 +2.21 62 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 63.44 +1.88 62 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 67.76 +2.49 63 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 71.34 +2.35 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 74.06 +1.35 61 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 81.65 +1.19 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 89.96 +1.46 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 99.37 +2.73 63 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 107.34 +2.15 63 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 116.13 +2.36 63 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 124.34 +1.76 62 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 134.57 +3.00 65 0 0 0
29SEP26 150.00 P 7.00 7.00 7.00 6.88 -0.11 59 10 775 +10
29SEP26 152.50 P 0.00 0.00 0.00 7.37 +0.02 59 0 110 0
29SEP26 155.00 P 0.00 0.00 0.00 7.89 -0.05 59 0 186 0
29SEP26 157.50 P 0.00 0.00 0.00 8.44 -0.10 59 0 26 0
29SEP26 160.00 P 0.00 0.00 0.00 9.02 -0.12 59 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 9.62 -0.12 59 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.25 -0.09 59 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 10.94 -0.12 59 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 11.63 -0.19 59 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 12.35 -0.23 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 13.09 -0.26 58 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 13.84 -0.27 58 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 14.59 -0.29 58 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 15.49 -0.16 59 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 16.29 -0.30 58 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 17.38 -0.16 59 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 18.12 -0.36 58 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 19.11 -0.32 58 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 20.55 +0.17 59 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 20.88 -0.45 58 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 21.81 -0.47 58 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 24.29 -0.20 59 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 26.55 -0.22 59 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 28.91 -0.15 59 0 420 0
29SEP26 220.00 P 32.73 32.73 32.66 31.38 +0.03 59 50 73 +17
29SEP26 225.00 P 0.00 0.00 0.00 33.96 +0.02 59 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 36.64 +0.02 59 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 39.53 +0.23 59 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 42.41 +0.42 59 0 146 0
29SEP26 245.00 P 48.18 48.18 48.18 45.39 +0.59 60 28 56 +28
29SEP26 250.00 P 51.35 51.35 51.35 48.39 +0.53 59 28 155 +28
29SEP26 255.00 P 55.08 55.08 54.58 51.58 +0.65 60 84 216 +84
29SEP26 260.00 P 0.00 0.00 0.00 54.70 +0.69 60 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 59.00 +1.91 61 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 61.67 +1.35 60 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 64.37 +0.62 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 69.38 +2.19 61 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 72.63 +1.99 61 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 74.49 +0.40 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 79.23 +1.66 61 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 82.25 +0.92 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 91.19 +2.31 62 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 98.77 +2.31 62 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 107.70 +3.36 63 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 115.10 +2.61 62 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 124.40 +3.74 64 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.34 -0.43 58 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 16.11 -0.46 58 0 127 0
30DEC26 172.50 P 0.00 0.00 0.00 16.92 -0.45 58 0 4 0
30DEC26 175.00 P 17.98 17.98 17.98 17.81 -0.47 58 50 100 -50
30DEC26 177.50 P 0.00 0.00 0.00 18.75 -0.51 58 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.70 -0.53 58 0 698 0
30DEC26 182.50 P 0.00 0.00 0.00 20.64 -0.57 58 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 21.59 -0.60 58 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 22.54 -0.62 58 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.63 -0.51 58 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 24.67 -0.46 58 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 25.67 -0.51 58 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 26.78 -0.57 58 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 28.16 -0.36 58 0 3,222 0
30DEC26 205.00 P 0.00 0.00 0.00 30.22 -0.64 58 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 32.63 -0.57 58 0 229 0
30DEC26 215.00 P 0.00 0.00 0.00 35.13 -0.43 58 0 2 0
30DEC26 220.00 P 37.87 37.87 37.87 37.72 -0.40 58 45 204 -6
30DEC26 225.00 P 0.00 0.00 0.00 40.40 -0.45 58 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 43.17 -0.42 58 0 120 0
30DEC26 235.00 P 45.89 45.89 45.89 46.02 -0.31 58 39 130 0
30DEC26 240.00 P 0.00 0.00 0.00 48.95 -0.14 59 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 51.96 -0.01 59 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.05 -0.03 59 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 58.21 0.00 59 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 61.45 +0.11 59 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 65.17 +0.70 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 67.74 +0.12 59 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 71.54 +0.60 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 75.06 +0.64 59 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 79.52 +1.61 60 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 82.23 +0.83 60 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 86.44 +1.54 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 90.19 +1.77 61 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 97.17 +1.43 60 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 104.93 +1.55 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 112.86 +1.82 61 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 121.87 +3.12 62 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 129.12 +2.25 61 0 6 0
TOTAL PUT 7,688 82,707 +3,492
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$ 41.74
26FEB26 28.00 C 0.00 0.00 0.00 13.79 +0.36 60 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.79 +0.36 53 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.99 +0.56 89 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.07 +0.64 89 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.79 +0.36 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.79 +0.35 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.88 +0.44 50 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.88 +0.44 44 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.80 +0.36 22 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 4.86 +0.41 30 0 159 0
26FEB26 38.00 C 0.00 0.00 0.00 3.82 +0.34 20 0 457 0
26FEB26 39.00 C 0.00 0.00 0.00 2.85 +0.30 18 0 436 0
26FEB26 40.00 C 1.88 1.90 1.88 1.93 +0.20 17 3 491 -2
26FEB26 41.00 C 0.97 1.15 0.97 1.22 +0.20 18 48 464 +13
26FEB26 42.00 C 0.50 0.66 0.50 0.68 +0.11 19 54 211 +23
26FEB26 43.00 C 0.00 0.00 0.00 0.34 +0.06 19 0 314 0
26FEB26 44.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 827 0
26FEB26 45.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 424 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 263 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 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 22.94 +0.48 108 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.51 +0.55 113 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.82 +0.36 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.09 +0.62 111 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.80 +0.33 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.96 +0.48 85 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.87 +0.39 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.07 +0.59 83 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.08 +0.59 78 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.14 +0.65 77 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.15 +0.65 72 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.15 +0.65 66 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.99 +0.48 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.07 +0.56 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.87 +0.36 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.88 +0.36 23 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.89 +0.36 23 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.88 +0.32 0 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.80 +0.20 0 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 4.99 +0.31 21 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 4.22 +0.41 25 0 108 0
30MAR26 39.00 C 0.00 0.00 0.00 3.21 +0.19 20 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 2.45 +0.20 20 0 446 0
30MAR26 41.00 C 1.60 1.60 1.60 1.84 +0.17 21 7 700 -7
30MAR26 42.00 C 1.12 1.32 1.12 1.32 +0.10 21 11 234 +1
30MAR26 43.00 C 0.89 0.89 0.88 0.91 +0.05 21 55 379 +55
30MAR26 44.00 C 0.62 0.62 0.62 0.63 +0.04 22 3 530 0
30MAR26 45.00 C 0.00 0.00 0.00 0.42 +0.04 22 0 88 0
30MAR26 46.00 C 0.00 0.00 0.00 0.26 +0.02 22 0 180 0
30MAR26 47.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 67 0
30MAR26 48.00 C 0.16 0.16 0.16 0.09 0.00 22 20 169 +20
30MAR26 49.00 C 0.00 0.00 0.00 0.05 0.00 22 0 54 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 26 0
29APR26 30.00 C 0.00 0.00 0.00 11.99 +0.41 36 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.07 +0.48 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.89 +0.29 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.90 +0.28 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.00 +0.35 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.04 +0.33 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.30 +0.51 28 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.08 +0.15 17 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.31 +0.19 20 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 3.74 +0.36 24 0 581 0
29APR26 40.00 C 2.48 2.62 2.48 2.86 +0.21 21 14 761 +14
29APR26 41.00 C 2.18 2.25 2.18 2.27 +0.19 21 20 725 0
29APR26 42.00 C 0.00 0.00 0.00 1.76 +0.16 22 0 866 0
29APR26 43.00 C 1.24 1.24 1.24 1.34 +0.13 22 15 633 +15
29APR26 44.00 C 0.91 0.91 0.91 1.04 +0.13 22 15 87 -15
29APR26 45.00 C 0.72 0.72 0.72 0.78 +0.09 23 15 222 0
29APR26 46.00 C 0.55 0.55 0.55 0.56 +0.07 23 15 199 +15
29APR26 47.00 C 0.00 0.00 0.00 0.39 +0.05 23 0 300 0
29APR26 48.00 C 0.00 0.00 0.00 0.27 +0.04 23 0 35 0
29APR26 49.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 32 0
29APR26 50.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.07 +0.40 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.05 +0.35 23 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.09 +0.35 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.15 +0.34 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.23 +0.33 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.35 +0.31 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.52 +0.30 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.74 +0.29 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.90 +0.14 22 200 230 +200
28MAY26 40.00 C 2.72 2.98 2.72 3.26 +0.23 22 221 271 +200
28MAY26 41.00 C 0.00 0.00 0.00 2.70 +0.21 23 0 256 0
28MAY26 42.00 C 1.92 2.03 1.92 2.20 +0.18 23 45 655 +45
28MAY26 43.00 C 1.55 1.64 1.55 1.77 +0.16 23 75 387 +75
28MAY26 44.00 C 0.00 0.00 0.00 1.41 +0.14 23 0 81 0
28MAY26 45.00 C 0.00 0.00 0.00 1.10 +0.11 23 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 0.90 +0.12 24 0 6 0
28MAY26 47.00 C 0.59 0.59 0.59 0.69 +0.08 24 15 350 0
28MAY26 48.00 C 0.00 0.00 0.00 0.53 +0.07 24 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.38 +0.05 24 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.28 +0.04 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.01 +0.36 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.07 +0.41 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.08 +0.41 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.14 +0.46 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.15 +0.45 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.15 +0.43 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.09 +0.35 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.13 +0.36 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.17 +0.35 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.23 +0.34 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 8.31 +0.33 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.43 +0.33 24 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 6.58 +0.31 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.77 +0.29 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 5.02 +0.28 24 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.33 +0.26 24 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 3.69 +0.24 24 0 88 0
29JUN26 41.00 C 0.00 0.00 0.00 3.12 +0.22 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.61 +0.19 24 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 2.17 +0.18 24 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 1.78 +0.15 24 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 1.45 +0.13 24 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.17 +0.12 24 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.93 +0.09 24 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 0.74 +0.08 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.58 +0.07 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.45 +0.05 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.08 +0.41 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.14 +0.46 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.15 +0.45 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.15 +0.43 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.10 +0.35 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.14 +0.35 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.20 +0.35 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.28 +0.34 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.38 +0.33 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.53 +0.32 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.71 +0.30 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.95 +0.29 24 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 5.24 +0.27 24 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.58 +0.25 24 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.99 +0.25 24 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.45 +0.22 24 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.96 +0.20 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.54 +0.19 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.15 +0.15 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.83 +0.15 24 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.54 +0.12 24 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.29 +0.12 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.08 +0.10 24 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.90 +0.09 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.75 +0.08 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.15 +0.44 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.15 +0.40 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.15 +0.36 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.21 +0.35 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.30 +0.34 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.42 +0.33 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.57 +0.32 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.78 +0.32 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.03 +0.30 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.31 +0.28 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.67 +0.28 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.06 +0.25 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.51 +0.25 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.00 +0.22 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.54 +0.21 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.12 +0.18 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.75 +0.19 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.41 +0.15 24 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.11 +0.16 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.84 +0.13 24 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 +0.12 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.39 +0.11 24 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.21 +0.10 24 0 0 0
TOTAL CALL 851 16,838 +652
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 348 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 652 0
26FEB26 38.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 1,202 0
26FEB26 39.00 P 0.00 0.00 0.00 0.07 -0.04 20 0 439 0
26FEB26 40.00 P 0.25 0.25 0.25 0.19 -0.10 19 50 412 -50
26FEB26 41.00 P 0.65 0.70 0.65 0.46 -0.16 20 54 618 +54
26FEB26 42.00 P 1.01 1.01 1.01 0.93 -0.23 20 4 361 +4
26FEB26 43.00 P 0.00 0.00 0.00 1.59 -0.30 21 0 45 0
26FEB26 44.00 P 0.00 0.00 0.00 2.43 -0.26 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.38 -0.25 26 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.26 -0.36 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.26 -0.36 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.26 -0.36 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.39 -0.23 46 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.39 -0.23 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 253 0
30MAR26 26.00 P 0.03 0.03 0.03 0.01 0.00 49 76 42 -34
30MAR26 27.00 P 0.03 0.03 0.03 0.01 0.00 45 74 74 -3
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 134 0
30MAR26 29.00 P 0.03 0.03 0.03 0.01 0.00 38 68 189 0
30MAR26 30.00 P 0.03 0.03 0.03 0.01 0.00 35 66 192 0
30MAR26 31.00 P 0.03 0.03 0.03 0.01 0.00 32 64 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 194 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 710 0
30MAR26 38.00 P 0.29 0.29 0.28 0.21 -0.08 22 19 351 -4
30MAR26 39.00 P 0.00 0.00 0.00 0.38 -0.11 22 0 403 0
30MAR26 40.00 P 0.00 0.00 0.00 0.63 -0.17 22 0 210 0
30MAR26 41.00 P 1.15 1.15 1.15 1.01 -0.18 22 9 146 -9
30MAR26 42.00 P 0.00 0.00 0.00 1.50 -0.22 22 0 97 0
30MAR26 43.00 P 2.39 2.39 2.39 2.11 -0.27 23 30 45 +30
30MAR26 44.00 P 0.00 0.00 0.00 2.82 -0.23 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.63 -0.22 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.39 -0.34 22 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.46 -0.20 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.27 -0.36 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.39 -0.23 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.49 -0.13 38 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 0.00 23 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 263 0
29APR26 37.00 P 0.00 0.00 0.00 0.27 -0.05 23 0 415 0
29APR26 38.00 P 0.00 0.00 0.00 0.44 -0.07 23 0 346 0
29APR26 39.00 P 0.82 0.82 0.74 0.67 -0.10 23 25 517 +12
29APR26 40.00 P 1.17 1.25 1.17 0.98 -0.14 23 8 835 +1
29APR26 41.00 P 0.00 0.00 0.00 1.39 -0.17 23 0 1,023 0
29APR26 42.00 P 1.95 1.95 1.95 1.89 -0.20 23 15 491 +15
29APR26 43.00 P 0.00 0.00 0.00 2.48 -0.23 23 0 565 0
29APR26 44.00 P 0.00 0.00 0.00 3.15 -0.16 24 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.90 -0.17 24 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.72 -0.17 25 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.46 -0.30 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.48 -0.20 26 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.51 -0.13 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.49 -0.13 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 0.32 -0.04 24 0 162 0
28MAY26 37.00 P 0.00 0.00 0.00 0.48 -0.06 24 0 220 0
28MAY26 38.00 P 0.00 0.00 0.00 0.70 -0.07 24 0 349 0
28MAY26 39.00 P 0.00 0.00 0.00 0.98 -0.10 24 200 324 +200
28MAY26 40.00 P 1.48 1.48 1.41 1.34 -0.12 24 235 460 +186
28MAY26 41.00 P 0.00 0.00 0.00 1.76 -0.15 24 0 353 0
28MAY26 42.00 P 2.62 2.62 2.62 2.26 -0.18 24 15 75 0
28MAY26 43.00 P 0.00 0.00 0.00 2.84 -0.21 25 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 3.38 -0.23 24 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.08 -0.25 24 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 4.84 -0.26 24 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.65 -0.28 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.50 -0.31 24 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.51 -0.21 26 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.49 -0.17 28 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 32 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 -0.01 23 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 591 0
29JUN26 35.00 P 0.39 0.39 0.39 0.31 -0.03 24 30 540 +30
29JUN26 36.00 P 0.00 0.00 0.00 0.45 -0.04 24 0 219 0
29JUN26 37.00 P 0.00 0.00 0.00 0.65 -0.05 24 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.87 -0.08 24 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 1.17 -0.10 24 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.54 -0.11 24 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 1.96 -0.14 24 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 2.45 -0.17 24 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.00 -0.20 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.62 -0.21 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.30 -0.23 24 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.03 -0.25 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.80 -0.28 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.63 -0.29 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.51 -0.29 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.49 -0.23 25 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 0.05 -0.01 23 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 -0.03 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.43 -0.03 24 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.60 -0.04 24 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.80 -0.06 24 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.04 -0.08 24 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.34 -0.08 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.69 -0.10 24 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.07 -0.13 24 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.53 -0.14 24 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.03 -0.16 24 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.58 -0.18 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.19 -0.19 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.83 -0.21 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.52 -0.22 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.25 -0.24 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.01 -0.25 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.81 -0.27 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.63 -0.29 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.49 -0.29 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.38 -0.02 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.51 -0.03 24 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.68 -0.04 24 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.88 -0.05 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.12 -0.06 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.41 -0.07 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.72 -0.10 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.10 -0.10 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.51 -0.12 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.97 -0.13 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.48 -0.15 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.02 -0.16 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.62 -0.18 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.24 -0.19 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.91 -0.22 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.62 -0.21 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.36 -0.24 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.13 -0.24 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.92 -0.27 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.75 -0.27 24 0 0 0
TOTAL PUT 1,042 22,412 +432
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 209.60
26FEB26 175.00 C 0.00 0.00 0.00 35.03 -2.02 37 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 32.61 -2.02 37 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 30.22 -2.02 37 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 27.86 -2.02 37 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 25.56 -2.01 37 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 23.32 -2.00 37 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 21.14 -1.99 37 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 19.05 -1.96 37 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 17.16 -1.82 38 0 17 0
26FEB26 197.50 C 0.00 0.00 0.00 15.62 -1.42 40 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 13.37 -1.84 37 0 55 0
26FEB26 205.00 C 7.92 7.92 7.92 9.90 -1.98 36 12 27 +11
26FEB26 210.00 C 5.64 5.64 5.64 7.67 -1.44 38 6 47 -6
26FEB26 215.00 C 0.00 0.00 0.00 5.46 -1.37 38 0 73 0
26FEB26 220.00 C 4.52 4.52 3.37 3.86 -1.11 38 27 50 +5
26FEB26 225.00 C 2.66 2.66 2.66 2.59 -0.89 38 7 208 -5
26FEB26 230.00 C 0.00 0.00 0.00 1.68 -0.69 38 0 61 0
26FEB26 235.00 C 0.00 0.00 0.00 1.06 -0.51 38 0 75 0
26FEB26 240.00 C 0.00 0.00 0.00 0.64 -0.37 37 0 60 0
26FEB26 245.00 C 0.65 0.65 0.65 0.38 -0.25 37 15 15 0
26FEB26 250.00 C 0.00 0.00 0.00 0.21 -0.17 37 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 0.12 -0.10 37 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 37.35 -1.71 42 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 35.25 -1.67 42 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 33.21 -1.62 42 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 31.23 -1.57 42 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 29.30 -1.52 42 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 27.44 -1.47 42 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 25.65 -1.41 42 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 23.93 -1.34 42 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 21.67 -1.89 40 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 20.43 -1.49 42 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 18.65 -1.70 41 0 31 0
30MAR26 205.00 C 0.00 0.00 0.00 16.18 -1.22 42 0 0 0
30MAR26 210.00 C 12.80 12.80 12.80 13.72 -1.15 42 10 27 0
30MAR26 215.00 C 0.00 0.00 0.00 11.33 -1.30 41 0 10 0
30MAR26 220.00 C 0.00 0.00 0.00 9.77 -0.96 43 0 1,002 0
30MAR26 225.00 C 0.00 0.00 0.00 8.22 -0.69 43 0 1 0
30MAR26 230.00 C 0.00 0.00 0.00 6.66 -0.68 43 0 3 0
30MAR26 235.00 C 0.00 0.00 0.00 5.56 -0.43 43 0 49 0
30MAR26 240.00 C 0.00 0.00 0.00 4.51 -0.35 43 0 15 0
30MAR26 245.00 C 0.00 0.00 0.00 3.63 -0.28 43 0 45 0
30MAR26 250.00 C 0.00 0.00 0.00 2.90 -0.23 43 0 22 0
30MAR26 255.00 C 0.00 0.00 0.00 2.24 -0.18 42 0 3 0
29APR26 175.00 C 0.00 0.00 0.00 39.26 -1.87 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 37.30 -1.85 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 35.39 -1.83 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 33.54 -1.80 41 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 31.74 -1.77 41 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 30.00 -1.74 41 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 28.32 -1.71 41 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 26.70 -1.67 41 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 25.57 -1.20 42 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 24.34 -0.90 43 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 21.53 -2.23 39 0 247 0
29APR26 205.00 C 0.00 0.00 0.00 18.92 -2.05 40 0 30 0
29APR26 210.00 C 0.00 0.00 0.00 16.93 -1.53 41 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 14.82 -1.42 41 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 12.97 -1.28 42 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 11.33 -1.17 42 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 9.79 -1.05 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 8.37 -0.95 42 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 7.12 -0.87 42 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 6.03 -0.79 42 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 4.95 -0.68 41 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 4.16 -0.61 41 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 40.88 -2.21 40 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 39.00 -2.22 40 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 37.67 -1.72 42 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 35.92 -1.69 42 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 34.22 -1.66 42 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 32.57 -1.62 42 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 30.97 -1.59 42 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 29.43 -1.56 42 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 28.78 -0.68 44 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 27.29 -0.70 43 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 25.05 -1.51 41 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 22.48 -1.45 42 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 19.99 -1.55 41 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 17.88 -1.45 42 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 15.99 -1.34 42 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 14.30 -1.22 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 12.76 -1.02 42 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 11.23 -0.94 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 9.86 -0.86 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 8.63 -0.79 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 7.32 -0.70 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 6.38 -0.63 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 43.49 -1.65 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 41.73 -1.62 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 40.01 -1.59 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 38.34 -1.56 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 36.71 -1.54 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 35.14 -1.50 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 33.60 -1.47 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 32.12 -1.44 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 30.68 -1.41 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 29.29 -1.37 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 28.69 -0.59 43 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 25.20 -1.47 41 300 600 +300
29JUN26 210.00 C 0.00 0.00 0.00 22.90 -1.33 42 300 300 +300
29JUN26 215.00 C 0.00 0.00 0.00 20.75 -1.22 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 18.83 -1.04 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 17.20 -0.75 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 15.53 -1.13 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 14.10 -0.89 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 12.64 -0.82 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 11.31 -0.76 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 9.81 -0.68 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 8.75 -0.62 42 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 49.17 -1.35 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 47.58 -1.31 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 46.02 -1.29 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 44.50 -1.26 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 43.02 -1.22 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 41.58 -1.19 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.17 -1.16 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 38.80 -1.13 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.47 -1.09 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 36.17 -1.06 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 34.79 -1.15 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 32.19 -1.27 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 30.26 -0.87 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 28.16 -0.76 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 26.22 -0.63 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 24.42 -0.49 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 22.77 -0.32 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 21.15 -0.23 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 19.74 -0.64 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 18.28 -0.02 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 16.40 -0.52 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 15.15 -0.48 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 53.54 -1.73 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 52.04 -1.71 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 50.58 -1.68 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 49.14 -1.67 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.74 -1.65 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.37 -1.63 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 45.03 -1.61 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.72 -1.60 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 42.44 -1.58 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 41.20 -1.56 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 39.98 -1.54 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 37.65 -1.49 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 35.69 -1.19 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 33.61 -1.12 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 31.61 -1.09 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 29.80 -0.96 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 27.76 -1.18 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 26.39 -0.82 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 24.89 -0.68 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 23.29 -0.73 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 21.45 -1.12 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 20.12 -1.07 42 0 0 0
TOTAL CALL 677 4,416 +605
26FEB26 175.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.21 -0.02 37 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.47 0.00 37 0 87 0
26FEB26 185.00 P 1.15 1.15 1.15 0.67 +0.02 37 15 134 0
26FEB26 187.50 P 1.22 1.22 1.22 0.94 +0.04 38 15 61 -15
26FEB26 190.00 P 1.56 1.56 1.56 1.28 +0.03 38 12 31 +1
26FEB26 192.50 P 0.00 0.00 0.00 1.70 +0.08 38 0 17 0
26FEB26 195.00 P 3.09 3.20 3.09 2.20 +0.14 38 21 64 +11
26FEB26 197.50 P 4.01 4.01 4.01 2.81 +0.22 38 9 25 0
26FEB26 200.00 P 5.12 5.12 4.89 3.59 +0.37 38 35 164 -35
26FEB26 205.00 P 7.17 7.17 7.17 5.32 +0.44 37 17 34 -13
26FEB26 210.00 P 10.03 10.03 10.03 7.70 +0.64 38 12 52 0
26FEB26 215.00 P 0.00 0.00 0.00 10.68 +0.85 38 0 15 0
26FEB26 220.00 P 0.00 0.00 0.00 13.84 +0.79 37 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 17.60 +1.15 37 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 21.74 +1.35 37 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 26.16 +1.53 37 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 30.79 +1.68 37 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 35.57 +1.80 37 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 40.45 +1.89 37 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 45.40 +1.95 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 2.05 +0.32 42 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 2.42 +0.33 42 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 2.81 +0.35 42 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 3.39 +0.43 42 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 3.84 +0.38 42 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 4.47 +0.42 42 0 15 0
30MAR26 190.00 P 4.74 4.74 4.74 5.10 +0.53 42 1 1 +1
30MAR26 192.50 P 0.00 0.00 0.00 5.90 +0.64 42 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 6.70 +0.68 42 0 250 0
30MAR26 197.50 P 0.00 0.00 0.00 7.58 +0.74 42 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 8.56 +0.77 42 0 15 0
30MAR26 205.00 P 0.00 0.00 0.00 10.69 +0.79 41 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 13.64 +1.30 43 0 99 0
30MAR26 215.00 P 0.00 0.00 0.00 16.01 +0.89 42 0 16 0
30MAR26 220.00 P 0.00 0.00 0.00 19.19 +0.99 42 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 22.66 +1.44 42 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 26.23 +1.50 42 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 30.04 +1.62 42 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 34.00 +1.69 42 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 38.17 +1.74 42 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 42.49 +1.81 42 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 46.91 +1.83 42 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 3.57 +0.14 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 4.08 +0.15 41 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 4.62 +0.18 41 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 5.32 +0.22 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 5.80 +0.04 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 6.62 +0.19 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 7.42 +0.38 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 8.29 +0.45 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 9.23 +0.52 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 10.23 +0.57 41 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 11.31 +0.63 41 0 277 0
29APR26 205.00 P 0.00 0.00 0.00 13.66 +0.76 41 0 75 0
29APR26 210.00 P 0.00 0.00 0.00 16.28 +0.88 41 0 15 0
29APR26 215.00 P 0.00 0.00 0.00 19.04 +0.75 41 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 22.19 +0.85 42 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 25.56 +1.23 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 28.67 +1.06 41 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 32.26 +1.07 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 36.09 +1.23 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 40.01 +1.24 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 44.16 +1.39 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 48.36 +1.41 41 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 5.24 +0.27 42 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.90 +0.28 42 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.57 +0.29 42 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 7.11 +0.16 41 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 7.91 +0.20 41 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 8.77 +0.22 41 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 9.65 +0.44 41 0 15 0
28MAY26 192.50 P 0.00 0.00 0.00 10.62 +0.51 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 11.64 +0.57 41 0 15 0
28MAY26 197.50 P 0.00 0.00 0.00 12.67 +0.59 41 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 13.79 +0.64 41 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 16.20 +0.75 41 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 18.86 +0.86 42 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 21.61 +0.90 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 24.92 +1.10 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 28.19 +1.39 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 31.04 +0.99 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 34.63 +1.14 42 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 38.24 +1.15 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 42.89 +2.09 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 46.04 +1.31 42 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 50.12 +1.45 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.02 +0.36 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 7.70 +0.36 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 8.47 +0.45 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 9.32 +0.48 42 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 9.86 +0.17 41 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 10.69 +0.15 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 11.72 +0.32 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 12.64 +0.22 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 13.65 +0.19 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 14.99 +0.49 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 15.97 +0.55 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 18.38 +0.59 41 300 1,850 +300
29JUN26 210.00 P 0.00 0.00 0.00 21.28 +0.92 42 300 300 +300
29JUN26 215.00 P 0.00 0.00 0.00 23.83 +0.71 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 27.02 +0.93 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 30.19 +1.07 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 33.47 +1.09 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 36.88 +1.22 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 40.50 +1.24 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 44.14 +1.26 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 48.03 +1.39 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 51.98 +1.40 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 11.56 +0.70 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 12.43 +0.70 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 12.96 +0.36 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 14.19 +0.71 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 14.86 +0.47 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 15.85 +0.40 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 16.91 +0.40 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 18.05 +0.48 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 19.29 +0.65 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 20.37 +0.61 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 21.56 +0.59 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 24.31 +0.82 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 26.88 +0.86 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 29.73 +0.91 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 32.82 +1.08 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 36.05 +1.37 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 39.24 +1.37 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 42.55 +1.38 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 45.89 +1.40 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 49.51 +1.52 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 53.17 +1.52 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 56.86 +1.54 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 14.78 +0.28 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 15.67 +0.27 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 16.68 +0.38 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 17.75 +0.38 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 18.39 -0.06 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 19.48 -0.05 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 20.61 0.00 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 21.77 +0.07 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.97 +0.18 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 24.21 +0.15 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 25.47 +0.14 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 28.51 +0.62 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 31.18 +0.79 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 33.76 +0.46 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 36.84 +0.59 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 40.17 +0.95 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 43.08 +0.82 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 46.41 +0.82 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 49.75 +0.83 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 53.12 +0.84 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.74 +0.99 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.43 +1.00 42 0 0 0
TOTAL PUT 737 6,358 +550
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$ 8.15
26FEB26 5.25 C 0.00 0.00 0.00 2.91 +0.19 69 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.66 +0.19 61 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.41 +0.19 52 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.16 +0.19 42 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.91 +0.19 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.66 +0.19 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.41 +0.19 0 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 1.16 +0.18 0 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.91 +0.17 0 0 84 0
26FEB26 7.50 C 0.00 0.00 0.00 0.69 +0.16 28 0 0 0
26FEB26 7.75 C 0.46 0.50 0.46 0.48 +0.13 28 15 79 -5
26FEB26 8.00 C 0.30 0.30 0.30 0.31 +0.11 28 150 172 -86
26FEB26 8.25 C 0.15 0.20 0.15 0.19 +0.07 29 93 171 -26
26FEB26 8.50 C 0.11 0.11 0.11 0.11 +0.05 30 1 598 0
26FEB26 8.75 C 0.00 0.00 0.00 0.06 +0.03 31 0 104 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 60 0
26FEB26 9.25 C 0.02 0.02 0.02 0.02 +0.01 34 60 90 +60
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 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.92 +0.19 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.67 +0.19 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.41 +0.18 0 0 0 0
30MAR26 6.00 C 2.15 2.15 2.15 2.16 +0.17 0 1 0 -1
30MAR26 6.25 C 0.00 0.00 0.00 1.91 +0.17 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.66 +0.16 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.43 +0.17 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.19 +0.16 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.96 +0.14 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.76 +0.14 25 0 19 0
30MAR26 7.75 C 0.53 0.53 0.53 0.58 +0.12 26 2 27 0
30MAR26 8.00 C 0.00 0.00 0.00 0.42 +0.07 26 0 374 0
30MAR26 8.25 C 0.30 0.32 0.27 0.30 +0.07 26 168 497 +118
30MAR26 8.50 C 0.20 0.21 0.20 0.21 +0.05 27 206 547 0
30MAR26 8.75 C 0.00 0.00 0.00 0.14 +0.03 27 0 143 0
30MAR26 9.00 C 0.11 0.11 0.09 0.09 +0.02 27 12 167 +8
30MAR26 9.25 C 0.00 0.00 0.00 0.06 +0.02 28 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 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
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.92 +0.18 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.67 +0.17 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.42 +0.17 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.17 +0.17 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.93 +0.17 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.69 +0.17 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.46 +0.17 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.23 +0.16 24 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 1.01 +0.14 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.83 +0.14 25 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.65 +0.12 25 0 420 0
29APR26 8.00 C 0.48 0.48 0.48 0.51 +0.11 26 20 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.38 +0.09 25 0 183 0
29APR26 8.50 C 0.00 0.00 0.00 0.28 +0.07 26 0 60 0
29APR26 8.75 C 0.22 0.22 0.22 0.20 +0.05 26 1 31 +1
29APR26 9.00 C 0.00 0.00 0.00 0.15 +0.05 26 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.10 +0.03 26 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.67 +0.16 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.45 +0.19 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.20 +0.19 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.96 +0.19 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.72 +0.18 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.49 +0.18 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.28 +0.18 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.05 +0.14 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.87 +0.13 27 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.71 +0.12 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.57 +0.11 28 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.45 +0.10 28 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.34 +0.08 28 0 42 0
28MAY26 8.75 C 0.27 0.27 0.27 0.25 +0.06 27 30 30 +30
28MAY26 9.00 C 0.21 0.21 0.21 0.19 +0.05 28 1 1 +1
28MAY26 9.25 C 0.00 0.00 0.00 0.14 +0.04 28 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.92 +0.17 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.67 +0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.45 +0.19 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.20 +0.18 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.97 +0.19 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.72 +0.18 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.51 +0.19 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.29 +0.18 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.07 +0.15 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.88 +0.13 27 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.71 +0.11 26 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.59 +0.12 28 502 500 +493
29JUN26 8.25 C 0.00 0.00 0.00 0.46 +0.10 27 500 540 +480
29JUN26 8.50 C 0.39 0.39 0.39 0.35 +0.08 27 3 82 +3
29JUN26 8.75 C 0.00 0.00 0.00 0.25 +0.04 26 0 5 0
29JUN26 9.00 C 0.21 0.24 0.21 0.20 +0.05 27 15 97 +9
29JUN26 9.25 C 0.00 0.00 0.00 0.15 +0.04 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 +0.03 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 +0.02 27 2 9 -2
29JUN26 10.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.94 +0.19 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.68 +0.17 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.45 +0.19 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.22 +0.20 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.97 +0.19 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.77 +0.21 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.52 +0.17 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.34 +0.19 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 +0.17 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 +0.15 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.78 +0.11 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 +0.11 27 0 60 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 +0.10 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 +0.08 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.37 +0.07 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 +0.06 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 +0.04 27 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 +0.04 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 +0.03 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.94 +0.19 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.69 +0.18 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.48 +0.21 34 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.25 +0.22 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.02 +0.22 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.78 +0.19 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.60 +0.21 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 +0.19 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.22 +0.17 28 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 +0.13 27 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.89 +0.11 27 0 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.77 +0.10 27 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.69 +0.12 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 +0.10 28 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 +0.10 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 +0.08 27 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 +0.07 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 +0.06 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 +0.06 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
TOTAL CALL 1,782 7,089 +1,083
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 174 0
26FEB26 7.25 P 0.03 0.03 0.03 0.02 0.00 33 15 616 -15
26FEB26 7.50 P 0.05 0.06 0.04 0.04 -0.02 31 199 1,232 -56
26FEB26 7.75 P 0.10 0.10 0.08 0.09 -0.04 31 264 437 -182
26FEB26 8.00 P 0.00 0.00 0.00 0.17 -0.07 31 0 178 0
26FEB26 8.25 P 0.29 0.29 0.29 0.29 -0.11 31 10 14 +10
26FEB26 8.50 P 0.00 0.00 0.00 0.46 -0.12 32 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.66 -0.14 33 0 0 0
26FEB26 9.00 P 0.85 0.85 0.85 0.89 -0.15 36 1 1 +1
26FEB26 9.25 P 0.00 0.00 0.00 1.14 -0.15 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.39 -0.15 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.63 -0.16 52 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.89 -0.15 61 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.37 -0.17 64 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.87 -0.17 73 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.02 27 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 68 0
30MAR26 7.25 P 0.06 0.07 0.06 0.05 -0.04 27 7 218 +3
30MAR26 7.50 P 0.10 0.10 0.10 0.10 -0.04 28 2 62 -2
30MAR26 7.75 P 0.15 0.15 0.15 0.17 -0.06 28 16 203 +10
30MAR26 8.00 P 0.00 0.00 0.00 0.26 -0.08 27 0 59 0
30MAR26 8.25 P 0.42 0.42 0.39 0.39 -0.11 28 36 36 +23
30MAR26 8.50 P 0.00 0.00 0.00 0.55 -0.12 29 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.73 -0.13 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.94 -0.14 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.16 -0.15 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.40 -0.14 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.64 -0.15 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.89 -0.15 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.38 -0.16 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.88 -0.16 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.38 -0.16 57 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.85 -0.19 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.35 -0.19 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.89 -0.15 76 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.36 -0.18 70 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.89 -0.15 85 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 35 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 -0.03 27 0 98 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.04 26 0 300 0
29APR26 7.75 P 0.22 0.22 0.22 0.22 -0.06 26 4 508 0
29APR26 8.00 P 0.00 0.00 0.00 0.32 -0.07 26 0 537 0
29APR26 8.25 P 0.00 0.00 0.00 0.44 -0.11 26 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.60 -0.10 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.78 -0.11 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.97 -0.13 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.19 -0.13 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.42 -0.13 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.66 -0.13 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.89 -0.15 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.38 -0.16 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 4 0
28MAY26 6.75 P 0.00 0.00 0.00 0.10 -0.04 26 0 40 0
28MAY26 7.00 P 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.24 -0.06 27 0 95 0
28MAY26 7.50 P 0.00 0.00 0.00 0.34 -0.07 27 0 90 0
28MAY26 7.75 P 0.47 0.47 0.47 0.46 -0.09 27 30 180 +30
28MAY26 8.00 P 0.61 0.61 0.59 0.60 -0.09 27 60 210 +60
28MAY26 8.25 P 0.77 0.77 0.74 0.75 -0.15 26 60 60 +60
28MAY26 8.50 P 0.00 0.00 0.00 0.96 -0.12 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.15 -0.13 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.34 -0.16 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.55 -0.17 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.77 -0.19 25 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.01 -0.18 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.23 -0.20 21 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.72 -0.20 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.02 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.04 27 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.06 26 0 815 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 -0.08 26 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.38 -0.09 26 0 407 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 -0.11 26 0 322 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 -0.13 25 500 568 +500
29JUN26 8.25 P 0.00 0.00 0.00 0.81 -0.13 27 500 600 +496
29JUN26 8.50 P 0.00 0.00 0.00 0.99 -0.13 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.18 -0.14 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.38 -0.15 27 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.59 -0.16 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.81 -0.17 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.02 -0.19 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.25 -0.19 24 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.72 -0.20 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.20 -0.21 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.69 -0.21 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.18 -0.22 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.02 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.03 27 0 20 0
29SEP26 6.50 P 0.17 0.17 0.17 0.17 -0.04 27 100 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.05 27 0 133 0
29SEP26 7.00 P 0.32 0.32 0.32 0.31 -0.06 27 10 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.07 26 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 -0.09 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 -0.12 26 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 0.75 -0.13 26 0 305 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 -0.15 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.09 -0.13 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.25 -0.16 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 -0.16 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 -0.19 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.87 -0.16 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.07 -0.18 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.29 -0.19 25 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.75 -0.20 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.26 -0.17 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.70 -0.21 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.20 -0.20 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.01 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.02 27 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 -0.03 27 0 56 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.04 27 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.05 27 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.07 27 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.09 26 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.11 26 0 131 0
30DEC26 8.00 P 0.85 0.85 0.85 0.85 -0.12 26 30 239 +30
30DEC26 8.25 P 0.00 0.00 0.00 1.00 -0.13 26 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.17 -0.14 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 -0.14 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 -0.16 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.71 -0.17 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.91 -0.18 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 -0.18 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 -0.19 25 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.76 -0.21 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.26 -0.18 26 0 0 0
TOTAL PUT 1,844 13,036 +968
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 91.25
30MAR26 66.66 C 0.00 0.00 0.00 25.10 +1.42 48 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 23.38 +1.32 42 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 21.89 +1.43 45 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 20.30 +1.42 43 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 18.73 +1.40 42 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 16.97 +1.13 36 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 15.48 +1.10 36 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 14.08 +0.80 37 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 12.70 +0.76 37 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 11.30 +0.67 36 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 10.03 +0.63 36 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 8.87 +0.60 36 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 7.79 +0.58 36 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 6.78 +0.50 36 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 5.86 +0.50 36 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 5.05 +0.43 36 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 4.37 +0.43 36 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 3.72 +0.38 37 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 3.20 +0.40 37 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 2.71 +0.37 37 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 2.26 +0.33 37 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 1.54 +0.24 37 0 606 0
30MAR26 106.66 C 0.00 0.00 0.00 1.02 +0.16 37 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 0.66 +0.11 37 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 0.42 +0.07 37 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.26 +0.05 37 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.16 +0.03 37 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.10 +0.02 37 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.06 +0.01 37 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.04 +0.01 37 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.02 0.00 37 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 36 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 38 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 40 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30MAR26 159.98 C 0.13 0.13 0.13 0.01 0.00 49 1 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30MAR26 166.65 C 0.05 0.05 0.05 0.01 0.00 52 1 57 -1
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 62 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 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 66 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 5.13 +0.54 36 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 4.17 +0.47 37 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 3.37 +0.43 36 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 2.71 +0.37 36 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 2.14 +0.29 36 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 1.71 +0.27 36 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.34 +0.24 36 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.05 +0.19 36 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 0.83 +0.17 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 0.63 +0.12 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.50 +0.11 36 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.38 +0.08 36 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.30 +0.07 36 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.23 +0.06 36 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.17 +0.04 36 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.13 +0.03 36 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.10 +0.03 36 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.08 +0.02 36 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.06 +0.02 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.03 +0.01 36 0 27 0
TOTAL CALL 2 3,320 -1
30MAR26 66.66 P 0.00 0.00 0.00 0.05 -0.02 37 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.08 -0.03 37 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.13 -0.03 37 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.19 -0.06 37 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.29 -0.08 37 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.41 -0.12 37 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.59 -0.15 37 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.82 -0.18 37 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.11 -0.23 37 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 1.46 -0.29 37 0 5 0
30MAR26 83.33 P 0.00 0.00 0.00 1.89 -0.30 37 0 185 0
30MAR26 84.99 P 0.00 0.00 0.00 2.41 -0.30 37 0 35 0
30MAR26 86.66 P 0.00 0.00 0.00 2.99 -0.33 37 0 28 0
30MAR26 88.32 P 0.00 0.00 0.00 3.63 -0.39 37 0 95 0
30MAR26 89.99 P 4.25 4.25 4.25 4.39 -0.43 37 15 287 +15
30MAR26 91.66 P 5.70 5.70 5.70 5.23 -0.49 37 2 81 0
30MAR26 93.32 P 0.00 0.00 0.00 6.20 -0.51 37 0 42 0
30MAR26 94.99 P 0.00 0.00 0.00 7.23 -0.57 37 0 78 0
30MAR26 96.66 P 0.00 0.00 0.00 8.39 -0.56 38 0 47 0
30MAR26 98.32 P 0.00 0.00 0.00 9.60 -0.59 38 0 129 0
30MAR26 99.99 P 11.80 11.80 11.80 10.85 -0.69 39 1 219 +1
30MAR26 103.32 P 0.00 0.00 0.00 13.60 -0.70 40 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 16.51 -0.78 41 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 19.39 -0.86 41 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 22.41 -1.02 40 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 25.58 -1.11 40 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 28.80 -1.19 40 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 32.09 -1.23 41 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 35.40 -1.25 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 38.74 -1.25 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 42.07 -1.25 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 45.40 -1.25 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 48.74 -1.25 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 52.07 -1.25 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 55.40 -1.25 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 58.74 -1.25 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 62.07 -1.25 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 65.40 -1.25 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 68.86 -1.12 77 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 72.07 -1.25 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 75.40 -1.25 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 78.73 -1.25 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 82.07 -1.25 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 85.40 -1.25 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 88.73 -1.25 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 92.07 -1.25 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 95.40 -1.25 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 98.85 -1.13 96 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 102.06 -1.25 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 105.40 -1.25 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 108.73 -1.25 0 0 0 0
29JUN26 99.99 P 14.40 14.40 14.40 13.80 -0.53 35 2 64 0
29JUN26 103.32 P 0.00 0.00 0.00 16.28 -0.65 36 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 18.90 -0.82 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 21.65 -0.81 36 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 24.50 -0.82 37 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 27.42 -0.82 37 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 30.41 -0.85 38 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 33.51 -0.81 38 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 36.54 -0.89 38 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 39.69 -0.91 38 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 42.85 -0.93 39 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 46.03 -0.97 39 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 49.25 -0.98 40 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 52.43 -1.05 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 55.69 -1.05 40 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 58.96 -1.06 41 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 62.20 -1.12 40 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 65.54 -1.11 43 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 68.86 -1.12 45 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 72.10 -1.22 44 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 75.52 -1.13 49 0 0 0
TOTAL PUT 20 4,434 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 91.25
06FEB26 67.50 C 0.00 0.00 0.00 23.76 +1.10 200 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 21.26 +1.10 177 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 18.76 +1.10 154 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 16.26 +1.10 133 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 13.76 +1.10 112 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 11.26 +1.09 91 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 8.76 +1.07 71 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 6.26 +1.19 52 0 20 0
06FEB26 87.50 C 0.00 0.00 0.00 3.79 +0.84 45 0 20 0
06FEB26 90.00 C 0.90 2.97 0.90 1.60 +0.34 43 110 150 -37
06FEB26 92.50 C 0.25 1.08 0.25 0.41 +0.02 46 973 751 +118
06FEB26 95.00 C 0.07 0.38 0.06 0.05 -0.03 47 384 525 -82
06FEB26 97.50 C 0.07 0.07 0.03 0.01 -0.01 55 34 252 0
06FEB26 100.00 C 0.01 0.01 0.01 0.01 0.00 72 1 240 -1
06FEB26 102.50 C 0.03 0.04 0.02 0.01 0.00 89 8 671 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 547 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 121 0 142 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 136 0 52 0
06FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 150 0 73 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 164 0 26 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 204 0 1 0
06FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 23.98 +1.32 113 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 21.46 +1.30 99 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 19.00 +1.34 91 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 16.30 +1.14 46 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 13.80 +1.14 37 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 11.32 +1.15 39 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 8.89 +1.14 39 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 6.59 +0.84 40 0 15 0
13FEB26 87.50 C 3.85 5.50 3.85 4.48 +0.65 38 35 61 +25
13FEB26 90.00 C 2.20 3.03 2.20 2.78 +0.44 38 4 31 +1
13FEB26 92.50 C 1.23 2.45 1.23 1.61 +0.32 39 283 365 +74
13FEB26 95.00 C 0.64 1.26 0.64 0.83 +0.19 40 191 228 +47
13FEB26 97.50 C 0.83 0.83 0.47 0.39 +0.10 40 75 96 -30
13FEB26 100.00 C 0.33 0.40 0.23 0.16 +0.04 40 91 176 +81
13FEB26 102.50 C 0.14 0.17 0.14 0.06 +0.01 40 14 51 +14
13FEB26 105.00 C 0.14 0.14 0.13 0.02 0.00 40 18 78 +18
13FEB26 107.50 C 0.08 0.08 0.08 0.01 0.00 42 15 17 +15
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
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 58 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 67 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.98 +1.32 65 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.52 +1.22 60 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 19.00 +1.34 52 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.39 +1.22 34 0 39 0
26FEB26 77.50 C 0.00 0.00 0.00 13.94 +1.20 34 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 11.54 +1.14 34 0 881 0
26FEB26 82.50 C 0.00 0.00 0.00 9.25 +0.79 34 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 7.10 +0.68 33 0 161 0
26FEB26 87.50 C 4.72 4.73 4.55 5.13 +0.47 32 45 437 -1
26FEB26 90.00 C 4.00 4.33 3.44 3.64 +0.45 33 222 441 +136
26FEB26 92.50 C 2.08 3.15 2.04 2.49 +0.36 34 171 1,335 +130
26FEB26 95.00 C 1.36 2.24 1.26 1.62 +0.27 34 190 2,010 +30
26FEB26 97.50 C 0.78 1.48 0.78 1.00 +0.20 34 168 4,064 -70
26FEB26 100.00 C 0.51 1.00 0.51 0.57 +0.11 34 219 6,255 +16
26FEB26 102.50 C 0.30 0.67 0.30 0.31 +0.06 34 31 3,091 +7
26FEB26 105.00 C 0.25 0.30 0.25 0.16 +0.03 34 34 3,204 -16
26FEB26 107.50 C 0.25 0.25 0.20 0.08 +0.01 34 95 1,615 +47
26FEB26 110.00 C 0.13 0.20 0.13 0.04 +0.01 34 15 3,860 -15
26FEB26 112.50 C 0.00 0.00 0.00 0.02 0.00 35 0 1,960 0
26FEB26 115.00 C 0.10 0.10 0.10 0.01 0.00 35 21 1,397 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 371 0
26FEB26 120.00 C 0.10 0.10 0.10 0.01 0.00 41 17 2,392 +13
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 406 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 654 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 312 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.01 0.00 66 0 19 0
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 41.61 +1.40 78 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.28 +1.56 81 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.53 +1.38 57 0 534 0
30MAR26 57.50 C 0.00 0.00 0.00 34.15 +1.41 62 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.69 +1.43 59 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.38 +1.60 61 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.96 +1.65 58 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.39 +1.53 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.13 +1.68 51 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 19.59 +1.49 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.97 +1.14 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.75 +0.77 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.71 +0.81 37 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 10.70 +0.71 36 0 0 0
30MAR26 85.00 C 8.90 8.90 8.90 8.88 +0.66 36 5 174 -5
30MAR26 87.50 C 6.62 6.62 6.62 7.15 +0.46 35 15 165 +15
30MAR26 90.00 C 5.27 6.57 5.24 5.90 +0.57 36 208 3,421 +161
30MAR26 92.50 C 4.46 5.56 4.46 4.72 +0.46 36 160 883 +132
30MAR26 95.00 C 3.80 4.46 3.75 3.72 +0.38 37 168 3,200 +126
30MAR26 97.50 C 3.11 3.50 2.91 2.95 +0.39 37 64 3,199 +38
30MAR26 100.00 C 2.84 2.84 2.27 2.26 +0.33 37 67 4,272 +22
30MAR26 102.50 C 1.84 1.92 1.84 1.70 +0.26 37 33 2,031 -32
30MAR26 105.00 C 1.81 1.81 1.46 1.26 +0.20 37 21 6,399 +4
30MAR26 107.50 C 1.31 1.31 1.24 0.93 +0.16 37 4 2,076 -2
30MAR26 110.00 C 1.02 1.13 0.93 0.67 +0.12 37 98 3,274 -30
30MAR26 112.50 C 0.70 1.00 0.70 0.48 +0.09 37 54 2,961 -14
30MAR26 115.00 C 0.77 0.77 0.77 0.34 +0.07 37 24 1,977 -24
30MAR26 117.50 C 0.00 0.00 0.00 0.24 +0.05 37 0 826 0
30MAR26 120.00 C 0.45 0.60 0.45 0.16 +0.03 37 33 9,251 +4
30MAR26 122.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 826 0
30MAR26 125.00 C 0.42 0.42 0.42 0.08 +0.02 37 1 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 3,414 0
30MAR26 130.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 8,340 0
30MAR26 132.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 2,447 0
30MAR26 135.00 C 0.22 0.22 0.22 0.02 +0.01 38 1 4,492 -1
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 504 0
30MAR26 140.00 C 0.18 0.18 0.18 0.01 0.00 38 2 961 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 41 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 528 0
30MAR26 150.00 C 0.13 0.13 0.13 0.01 0.00 44 21 2,677 -7
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 914 0
30MAR26 155.00 C 0.10 0.10 0.10 0.01 0.00 46 8 135 -8
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 132 0
30MAR26 160.00 C 0.09 0.09 0.09 0.01 0.00 49 8 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.97 +1.78 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.59 +1.72 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.29 +1.66 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.07 +1.58 41 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.49 +1.03 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.53 +0.97 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 11.71 +0.90 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.03 +0.68 36 0 15 0
29APR26 87.50 C 9.23 9.23 9.23 8.47 +0.59 35 15 54 +4
29APR26 90.00 C 7.41 7.41 7.41 7.16 +0.56 36 15 401 -15
29APR26 92.50 C 5.95 6.55 5.94 5.95 +0.39 36 273 403 +173
29APR26 95.00 C 4.71 5.25 4.71 5.00 +0.49 36 36 151 -12
29APR26 97.50 C 4.00 4.24 4.00 4.16 +0.44 36 16 335 0
29APR26 100.00 C 3.22 4.03 3.22 3.38 +0.38 36 35 1,386 +35
29APR26 102.50 C 2.83 2.83 2.83 2.72 +0.32 36 15 1,084 0
29APR26 105.00 C 0.00 0.00 0.00 2.17 +0.26 36 0 247 0
29APR26 107.50 C 0.00 0.00 0.00 1.72 +0.22 36 0 470 0
29APR26 110.00 C 1.73 1.95 1.70 1.35 +0.17 36 4 594 +3
29APR26 112.50 C 1.43 1.43 1.43 1.06 +0.15 36 1 487 +1
29APR26 115.00 C 0.00 0.00 0.00 0.82 +0.11 36 0 154 0
29APR26 117.50 C 0.99 1.03 0.99 0.63 +0.09 36 114 500 +75
29APR26 120.00 C 0.84 0.90 0.84 0.48 +0.07 36 17 135 +14
29APR26 122.50 C 0.00 0.00 0.00 0.37 +0.06 36 0 107 0
29APR26 125.00 C 0.00 0.00 0.00 0.28 +0.04 36 0 57 0
28MAY26 67.50 C 0.00 0.00 0.00 25.03 +1.48 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.82 +1.51 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.59 +1.43 39 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.50 +1.40 38 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.36 +1.19 37 0 0 0
28MAY26 80.00 C 12.64 12.64 12.64 14.37 +1.01 36 15 15 +15
28MAY26 82.50 C 0.00 0.00 0.00 12.64 +0.96 36 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.05 +0.79 36 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 9.36 +0.52 35 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 8.12 +0.52 35 0 128 0
28MAY26 92.50 C 0.00 0.00 0.00 7.11 +0.62 36 0 57 0
28MAY26 95.00 C 0.00 0.00 0.00 6.06 +0.51 36 0 24 0
28MAY26 97.50 C 5.27 5.27 5.27 5.16 +0.50 36 70 192 +70
28MAY26 100.00 C 0.00 0.00 0.00 4.39 +0.49 36 0 217 0
28MAY26 102.50 C 0.00 0.00 0.00 3.71 +0.47 36 0 191 0
28MAY26 105.00 C 0.00 0.00 0.00 3.09 +0.42 36 0 20 0
28MAY26 107.50 C 3.15 3.24 3.15 2.56 +0.36 36 60 62 +60
28MAY26 110.00 C 0.00 0.00 0.00 2.11 +0.31 36 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 1.73 +0.27 36 0 30 0
28MAY26 115.00 C 0.00 0.00 0.00 1.41 +0.23 36 0 15 0
28MAY26 117.50 C 1.36 1.43 1.36 1.15 +0.20 36 39 90 +39
28MAY26 120.00 C 0.00 0.00 0.00 0.93 +0.16 36 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 0.75 +0.14 36 0 30 0
28MAY26 125.00 C 1.06 1.06 1.06 0.60 +0.11 36 4 40 +4
29JUN26 50.00 C 0.00 0.00 0.00 41.93 +1.44 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.51 +1.49 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.25 +1.68 53 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 34.73 +1.61 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.43 +1.72 48 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 29.95 +1.62 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.61 +1.62 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.31 +1.59 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.09 +1.56 40 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 20.92 +1.50 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.86 +1.45 38 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 16.89 +1.38 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.81 +1.04 35 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 13.11 +0.97 35 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 11.60 +0.67 36 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 10.17 +0.64 35 0 33 0
29JUN26 90.00 C 8.41 8.41 8.41 9.02 +0.73 36 15 47 0
29JUN26 92.50 C 7.32 7.32 7.32 7.85 +0.73 36 15 271 +15
29JUN26 95.00 C 7.65 7.65 7.65 6.85 +0.71 36 30 1,081 +30
29JUN26 97.50 C 6.16 6.16 6.16 5.88 +0.65 36 15 1,041 +15
29JUN26 100.00 C 4.38 4.38 4.38 5.05 +0.60 36 1 4,437 0
29JUN26 102.50 C 5.04 5.04 5.04 4.29 +0.52 36 15 274 +15
29JUN26 105.00 C 0.00 0.00 0.00 3.67 +0.50 36 0 719 0
29JUN26 107.50 C 0.00 0.00 0.00 3.08 +0.40 36 0 689 0
29JUN26 110.00 C 3.06 3.06 2.95 2.62 +0.39 36 6 2,851 +5
29JUN26 112.50 C 0.00 0.00 0.00 2.18 +0.31 36 0 744 0
29JUN26 115.00 C 0.00 0.00 0.00 1.85 +0.31 36 0 1,135 0
29JUN26 117.50 C 1.76 1.76 1.76 1.53 +0.24 36 47 699 +47
29JUN26 120.00 C 0.00 0.00 0.00 1.29 +0.23 36 0 1,419 0
29JUN26 122.50 C 0.00 0.00 0.00 1.06 +0.19 36 0 52 0
29JUN26 125.00 C 0.00 0.00 0.00 0.88 +0.16 36 0 1,101 0
29JUN26 127.50 C 0.00 0.00 0.00 0.73 +0.14 36 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 0.60 +0.12 36 0 1,267 0
29JUN26 132.50 C 0.00 0.00 0.00 0.50 +0.11 36 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.40 +0.08 36 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.34 +0.08 36 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.27 +0.06 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.22 +0.05 36 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.18 +0.04 35 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.15 +0.04 36 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 423 0
29JUN26 152.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 90 0
29JUN26 155.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 241 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 2,246 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 112 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 131 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 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 36 0 0 0
29JUN26 185.00 C 0.25 0.25 0.25 0.01 0.00 37 1 73 -1
29SEP26 50.00 C 0.00 0.00 0.00 41.95 +1.41 45 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 39.54 +1.42 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.25 +1.52 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.88 +1.50 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.59 +1.49 41 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 30.37 +1.49 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.21 +1.48 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.24 +1.56 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.08 +1.37 39 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 22.13 +1.27 38 640 750 +640
29SEP26 75.00 C 0.00 0.00 0.00 20.30 +1.20 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 18.54 +1.09 38 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 16.89 +0.98 37 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 15.34 +0.89 37 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 13.67 +0.54 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.63 +0.75 37 0 10 0
29SEP26 90.00 C 11.25 11.25 11.25 11.42 +0.59 37 4 1,272 -4
29SEP26 92.50 C 0.00 0.00 0.00 10.32 +0.55 37 0 251 0
29SEP26 95.00 C 0.00 0.00 0.00 9.33 +0.52 37 0 3,691 0
29SEP26 97.50 C 0.00 0.00 0.00 8.42 +0.48 37 0 2,085 0
29SEP26 100.00 C 7.65 7.65 7.65 7.53 +0.37 37 15 3,616 0
29SEP26 102.50 C 0.00 0.00 0.00 6.75 +0.29 37 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 6.04 +0.24 37 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 5.35 +0.17 37 0 1,361 0
29SEP26 110.00 C 4.72 5.38 4.72 4.81 +0.17 37 13 1,267 +8
29SEP26 112.50 C 0.00 0.00 0.00 4.26 +0.17 37 0 357 0
29SEP26 115.00 C 0.00 0.00 0.00 3.78 +0.11 36 0 1,565 0
29SEP26 117.50 C 0.00 0.00 0.00 3.37 +0.10 36 0 194 0
29SEP26 120.00 C 3.20 3.20 3.20 2.96 +0.09 36 1 530 0
29SEP26 122.50 C 0.00 0.00 0.00 2.64 +0.06 36 0 360 0
29SEP26 125.00 C 0.00 0.00 0.00 2.34 +0.13 36 0 207 0
29SEP26 127.50 C 0.00 0.00 0.00 1.98 +0.04 36 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 1.82 +0.03 36 0 680 0
29SEP26 132.50 C 0.00 0.00 0.00 1.57 +0.04 36 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 1.36 +0.03 36 0 902 0
29SEP26 137.50 C 0.00 0.00 0.00 1.21 +0.01 36 0 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 1.10 +0.01 36 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 0.93 +0.01 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.84 0.00 36 0 239 0
30DEC26 50.00 C 0.00 0.00 0.00 42.63 +1.99 48 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 40.34 +2.06 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.08 +2.11 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.89 +2.15 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.81 +2.23 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.65 +2.16 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.60 +2.09 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.61 +2.03 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.74 +1.95 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.91 +1.87 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.22 +1.79 39 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 20.58 +1.73 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.00 +1.57 38 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 17.53 +1.51 38 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 16.15 +1.37 37 0 0 0
30DEC26 87.50 C 14.30 14.30 14.30 14.82 +0.86 37 10 10 +10
30DEC26 90.00 C 0.00 0.00 0.00 13.75 +0.93 37 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 12.67 +0.91 37 0 1,850 0
30DEC26 95.00 C 0.00 0.00 0.00 11.65 +0.94 37 0 2,299 0
30DEC26 97.50 C 11.05 11.05 11.05 10.62 +0.78 37 1 562 +1
30DEC26 100.00 C 0.00 0.00 0.00 9.86 +0.89 37 0 1,261 0
30DEC26 102.50 C 0.00 0.00 0.00 9.00 +0.84 37 0 313 0
30DEC26 105.00 C 8.30 8.60 8.30 8.25 +0.78 37 2 1,597 +1
30DEC26 107.50 C 0.00 0.00 0.00 7.56 +0.78 37 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 6.88 +0.72 37 0 860 0
30DEC26 112.50 C 0.00 0.00 0.00 6.29 +0.66 37 0 204 0
30DEC26 115.00 C 0.00 0.00 0.00 5.76 +0.66 37 0 130 0
30DEC26 117.50 C 0.00 0.00 0.00 5.23 +0.62 37 0 320 0
30DEC26 120.00 C 0.00 0.00 0.00 4.76 +0.55 37 0 652 0
30DEC26 122.50 C 0.00 0.00 0.00 4.37 +0.56 37 0 274 0
30DEC26 125.00 C 4.20 4.20 4.20 3.97 +0.55 37 12 69 -5
30DEC26 127.50 C 0.00 0.00 0.00 3.57 +0.53 37 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 3.19 +0.35 36 0 99 0
30DEC26 132.50 C 0.00 0.00 0.00 2.91 +0.43 36 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 2.63 +0.39 36 0 96 0
30DEC26 137.50 C 0.00 0.00 0.00 2.38 +0.34 36 0 80 0
30DEC26 140.00 C 0.00 0.00 0.00 2.18 +0.33 36 0 79 0
30DEC26 142.50 C 0.00 0.00 0.00 1.98 +0.33 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.79 +0.29 36 0 9 0
TOTAL CALL 6,031 190,857 +2,142
06FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
06FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 146 0 94 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 28 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
06FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
06FEB26 85.00 P 0.04 0.04 0.04 0.01 -0.05 59 1 436 0
06FEB26 87.50 P 0.30 0.30 0.09 0.04 -0.30 47 86 247 +49
06FEB26 90.00 P 1.03 1.03 0.36 0.40 -0.79 47 229 766 -3
06FEB26 92.50 P 2.80 2.80 1.15 1.70 -1.08 49 47 355 -18
06FEB26 95.00 P 4.30 4.30 3.79 3.91 -1.16 63 65 248 -38
06FEB26 97.50 P 5.50 5.50 5.50 6.44 -1.06 94 1 341 0
06FEB26 100.00 P 9.20 9.20 9.10 8.92 -1.08 117 10 157 0
06FEB26 102.50 P 0.00 0.00 0.00 11.41 -1.09 139 0 32 0
06FEB26 105.00 P 0.00 0.00 0.00 13.90 -1.10 159 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 16.40 -1.10 180 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 18.89 -1.11 198 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 21.39 -1.11 217 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 23.89 -1.11 235 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 26.39 -1.11 252 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 28.89 -1.11 269 0 0 0
06FEB26 122.50 P 0.00 0.00 0.00 31.39 -1.11 286 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 33.89 -1.11 303 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
13FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
13FEB26 80.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 50 0
13FEB26 82.50 P 0.17 0.17 0.17 0.10 -0.10 40 2 37 0
13FEB26 85.00 P 0.50 0.50 0.50 0.30 -0.24 40 30 297 +30
13FEB26 87.50 P 1.15 1.15 0.63 0.77 -0.39 40 258 419 +226
13FEB26 90.00 P 2.12 2.12 1.21 1.52 -0.62 39 290 1,053 +121
13FEB26 92.50 P 3.04 3.04 3.04 2.86 -0.74 40 3 50 +2
13FEB26 95.00 P 4.43 4.43 4.43 4.68 -0.79 43 20 46 +20
13FEB26 97.50 P 0.00 0.00 0.00 6.75 -0.91 45 0 10 0
13FEB26 100.00 P 0.00 0.00 0.00 8.92 -1.15 43 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 11.41 -1.10 51 0 4 0
13FEB26 105.00 P 0.00 0.00 0.00 13.90 -1.10 58 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 16.40 -1.10 66 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 18.89 -1.11 72 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 21.39 -1.11 79 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 23.89 -1.11 86 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 26.39 -1.11 92 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 28.89 -1.11 98 0 0 0
26FEB26 67.50 P 0.05 0.05 0.05 0.01 0.00 47 400 953 +400
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 654 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 361 0
26FEB26 75.00 P 0.16 0.16 0.15 0.02 -0.02 34 60 758 +15
26FEB26 77.50 P 0.00 0.00 0.00 0.06 -0.06 34 0 428 0
26FEB26 80.00 P 0.30 0.39 0.30 0.16 -0.11 34 32 828 -6
26FEB26 82.50 P 0.67 0.67 0.48 0.38 -0.21 34 110 1,490 +48
26FEB26 85.00 P 1.10 1.10 0.79 0.79 -0.34 34 910 2,936 +317
26FEB26 87.50 P 1.89 1.89 1.25 1.39 -0.51 34 281 2,738 +61
26FEB26 90.00 P 2.97 3.00 1.97 2.37 -0.58 34 379 7,956 -106
26FEB26 92.50 P 3.58 4.08 3.50 3.64 -0.68 34 135 7,228 +68
26FEB26 95.00 P 4.50 5.15 4.50 5.31 -0.76 35 10 4,202 0
26FEB26 97.50 P 8.25 8.25 6.52 7.27 -0.81 37 60 3,182 +8
26FEB26 100.00 P 9.05 9.05 9.00 9.40 -0.88 38 11 1,777 0
26FEB26 102.50 P 0.00 0.00 0.00 11.44 -1.20 34 0 1,177 0
26FEB26 105.00 P 0.00 0.00 0.00 13.90 -1.14 38 0 335 0
26FEB26 107.50 P 0.00 0.00 0.00 16.40 -1.10 43 0 97 0
26FEB26 110.00 P 0.00 0.00 0.00 18.89 -1.11 47 0 41 0
26FEB26 112.50 P 0.00 0.00 0.00 21.39 -1.11 51 0 180 0
26FEB26 115.00 P 0.00 0.00 0.00 23.89 -1.11 55 0 102 0
26FEB26 117.50 P 0.00 0.00 0.00 26.39 -1.11 60 0 34 0
26FEB26 120.00 P 28.94 28.94 28.94 28.94 -1.06 66 2 92 +2
26FEB26 122.50 P 0.00 0.00 0.00 31.39 -1.11 68 0 10 0
26FEB26 125.00 P 0.00 0.00 0.00 33.89 -1.11 71 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 36.25 -1.25 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 38.75 -1.25 0 0 30 0
26FEB26 132.50 P 0.00 0.00 0.00 41.25 -1.25 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 43.75 -1.25 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 46.25 -1.25 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 48.75 -1.25 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 51.37 -1.13 93 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 53.75 -1.25 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 56.25 -1.25 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 58.75 -1.25 0 0 0 0
30MAR26 50.00 P 0.06 0.06 0.06 0.01 0.00 56 30 213 +30
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 117 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 39 0 57 0
30MAR26 65.00 P 0.22 0.22 0.22 0.03 -0.01 37 26 189 +26
30MAR26 67.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 427 0
30MAR26 72.50 P 0.00 0.00 0.00 0.24 -0.07 37 0 1,620 0
30MAR26 75.00 P 0.65 0.65 0.65 0.42 -0.11 37 1 322 +1
30MAR26 77.50 P 0.94 1.04 0.84 0.71 -0.16 37 83 772 +30
30MAR26 80.00 P 1.42 1.44 1.16 1.12 -0.22 37 48 7,767 +22
30MAR26 82.50 P 2.02 2.02 1.69 1.69 -0.28 37 92 1,361 +75
30MAR26 85.00 P 2.76 2.78 2.20 2.42 -0.29 37 106 1,967 +27
30MAR26 87.50 P 3.74 3.74 3.05 3.31 -0.35 37 145 3,920 +19
30MAR26 90.00 P 4.92 4.92 4.01 4.38 -0.47 37 109 16,313 +104
30MAR26 92.50 P 6.21 6.33 6.21 5.67 -0.60 37 32 6,604 -28
30MAR26 95.00 P 6.55 7.56 6.55 7.18 -0.64 37 18 22,627 -15
30MAR26 97.50 P 0.00 0.00 0.00 8.94 -0.67 38 0 3,587 0
30MAR26 100.00 P 0.00 0.00 0.00 10.84 -0.71 39 0 12,733 0
30MAR26 102.50 P 0.00 0.00 0.00 12.87 -0.73 39 0 1,107 0
30MAR26 105.00 P 0.00 0.00 0.00 14.98 -0.79 40 0 6,439 0
30MAR26 107.50 P 0.00 0.00 0.00 17.20 -0.83 41 0 1,682 0
30MAR26 110.00 P 19.55 19.55 19.55 19.40 -0.86 41 1 9,321 -1
30MAR26 112.50 P 0.00 0.00 0.00 21.57 -1.07 39 0 1,708 0
30MAR26 115.00 P 0.00 0.00 0.00 23.93 -1.81 39 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 26.39 -1.43 41 0 1,024 0
30MAR26 120.00 P 30.25 30.25 30.25 28.94 -1.06 45 2 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 31.39 -1.51 46 0 502 0
30MAR26 125.00 P 0.00 0.00 0.00 33.89 -1.11 48 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 36.29 -1.21 46 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 38.79 -1.29 48 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 41.25 -1.25 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 43.79 -1.21 53 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 46.29 -1.21 55 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 48.79 -1.21 57 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 51.37 -1.13 63 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 53.75 -1.25 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 56.25 -1.25 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 58.79 -1.21 65 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 61.25 -1.25 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 63.75 -1.25 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 66.25 -1.25 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 68.75 -1.25 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 71.25 -1.25 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 73.75 -1.25 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 76.25 -1.25 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 78.75 -1.25 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 81.25 -1.25 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 83.75 -1.25 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 86.25 -1.25 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 88.75 -1.25 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 91.25 -1.25 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 93.75 -1.25 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.21 -0.05 36 0 22 0
29APR26 70.00 P 0.00 0.00 0.00 0.35 -0.08 36 0 3 0
29APR26 72.50 P 0.85 0.85 0.85 0.57 -0.11 36 9 407 +9
29APR26 75.00 P 1.09 1.09 1.00 0.87 -0.17 36 25 268 -1
29APR26 77.50 P 1.49 1.49 1.36 1.29 -0.22 36 42 559 0
29APR26 80.00 P 1.98 1.98 1.98 1.83 -0.24 36 2 217 0
29APR26 82.50 P 2.49 2.49 2.49 2.51 -0.25 36 20 825 -20
29APR26 85.00 P 3.13 3.13 3.13 3.34 -0.25 36 1 773 -1
29APR26 87.50 P 4.65 4.65 4.44 4.28 -0.37 36 16 695 +1
29APR26 90.00 P 5.85 5.95 4.98 5.40 -0.47 36 310 1,111 +218
29APR26 92.50 P 7.27 7.37 6.26 6.72 -0.56 36 60 849 0
29APR26 95.00 P 8.30 8.30 8.30 8.20 -0.53 36 15 1,175 0
29APR26 97.50 P 0.00 0.00 0.00 9.98 -0.56 37 0 1,253 0
29APR26 100.00 P 0.00 0.00 0.00 11.76 -0.69 37 0 211 0
29APR26 102.50 P 0.00 0.00 0.00 13.37 -0.94 36 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 15.73 -0.62 39 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 17.83 -0.63 39 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 19.99 -0.68 40 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 22.21 -0.74 40 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 24.47 -1.27 40 0 9 0
29APR26 117.50 P 0.00 0.00 0.00 26.78 -1.04 40 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 28.94 -1.13 37 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 31.39 -1.51 39 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 33.89 -1.11 41 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.43 -0.04 36 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 0.65 -0.08 36 0 41 0
28MAY26 72.50 P 1.19 1.19 1.19 0.96 -0.11 36 15 135 +15
28MAY26 75.00 P 1.53 1.53 1.53 1.36 -0.15 36 15 41 0
28MAY26 77.50 P 0.00 0.00 0.00 1.87 -0.20 36 0 47 0
28MAY26 80.00 P 0.00 0.00 0.00 2.52 -0.16 36 0 10 0
28MAY26 82.50 P 3.32 3.32 3.32 3.20 -0.22 36 6 310 +6
28MAY26 85.00 P 0.00 0.00 0.00 4.02 -0.31 35 0 149 0
28MAY26 87.50 P 4.75 4.75 4.75 5.03 -0.34 35 15 899 +15
28MAY26 90.00 P 6.30 6.60 5.84 6.16 -0.48 35 26 144 +25
28MAY26 92.50 P 0.00 0.00 0.00 7.59 -0.34 36 0 118 0
28MAY26 95.00 P 0.00 0.00 0.00 9.09 -0.38 36 0 3 0
28MAY26 97.50 P 0.00 0.00 0.00 10.71 -0.54 36 0 3 0
28MAY26 100.00 P 0.00 0.00 0.00 12.51 -0.54 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.36 -0.57 37 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.33 -0.56 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.38 -0.57 38 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.48 -0.59 38 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.63 -0.66 39 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 24.85 -0.89 39 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.10 -0.76 39 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.24 -0.98 38 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 31.74 -1.16 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 33.99 -1.06 38 0 0 0
29JUN26 50.00 P 0.26 0.26 0.26 0.02 0.00 36 2 103 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 36 0 60 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 700 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 281 0
29JUN26 60.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 884 0
29JUN26 62.50 P 0.00 0.00 0.00 0.34 -0.03 36 0 92 0
29JUN26 65.00 P 0.00 0.00 0.00 0.53 -0.04 36 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.79 -0.05 36 0 131 0
29JUN26 70.00 P 1.51 1.51 1.47 1.13 -0.08 36 69 498 0
29JUN26 72.50 P 1.70 1.70 1.70 1.55 -0.13 36 15 515 +15
29JUN26 75.00 P 2.39 2.39 2.10 2.07 -0.17 36 50 975 +35
29JUN26 77.50 P 2.94 2.94 2.78 2.72 -0.15 36 27 535 +12
29JUN26 80.00 P 3.66 3.66 3.66 3.39 -0.20 35 13 1,301 0
29JUN26 82.50 P 0.00 0.00 0.00 4.19 -0.26 35 0 830 0
29JUN26 85.00 P 0.00 0.00 0.00 5.16 -0.28 35 0 4,577 0
29JUN26 87.50 P 5.93 5.93 5.93 6.29 -0.31 35 30 1,626 +30
29JUN26 90.00 P 0.00 0.00 0.00 7.51 -0.37 35 0 11,010 0
29JUN26 92.50 P 0.00 0.00 0.00 8.88 -0.46 35 0 1,876 0
29JUN26 95.00 P 0.00 0.00 0.00 10.38 -0.48 35 0 3,199 0
29JUN26 97.50 P 0.00 0.00 0.00 12.08 -0.49 35 0 1,502 0
29JUN26 100.00 P 0.00 0.00 0.00 13.85 -0.51 36 0 11,284 0
29JUN26 102.50 P 0.00 0.00 0.00 15.66 -0.61 36 0 661 0
29JUN26 105.00 P 0.00 0.00 0.00 17.35 -0.94 35 0 1,272 0
29JUN26 107.50 P 0.00 0.00 0.00 19.57 -0.74 36 0 692 0
29JUN26 110.00 P 0.00 0.00 0.00 21.65 -0.72 36 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 23.79 -0.73 37 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 25.95 -0.74 37 0 476 0
29JUN26 117.50 P 0.00 0.00 0.00 28.15 -0.78 37 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 30.41 -0.79 37 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 32.68 -0.82 37 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 34.99 -0.91 38 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 37.33 -0.86 38 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 39.69 -0.88 38 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 42.06 -0.90 39 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 44.44 -0.93 39 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 46.85 -0.94 39 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 49.25 -0.97 39 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 51.73 -0.93 41 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 53.98 -1.13 37 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 56.41 -1.15 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 58.85 -1.17 37 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 61.27 -1.23 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 63.88 -1.12 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 66.39 -1.11 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 68.87 -1.13 45 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 71.37 -1.13 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 73.87 -1.13 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 76.36 -1.14 49 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 78.87 -1.13 51 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 81.37 -1.13 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 83.87 -1.13 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 86.37 -1.13 55 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 88.86 -1.14 56 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 91.37 -1.13 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 93.88 -1.12 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.14 -0.05 36 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.23 -0.06 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.34 -0.09 36 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.51 -0.11 36 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 0.72 -0.16 36 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 1.02 -0.21 36 0 3 0
29SEP26 65.00 P 1.70 1.70 1.68 1.39 -0.24 36 19 43 +19
29SEP26 67.50 P 0.00 0.00 0.00 1.82 -0.26 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.35 -0.19 36 0 194 0
29SEP26 72.50 P 3.10 3.10 3.10 2.97 -0.21 36 3,206 3,230 +2,902
29SEP26 75.00 P 0.00 0.00 0.00 3.63 -0.28 36 0 1,580 0
29SEP26 77.50 P 4.55 4.55 4.55 4.37 -0.36 36 30 409 0
29SEP26 80.00 P 5.47 5.47 5.30 5.07 -0.59 35 33 326 +30
29SEP26 82.50 P 6.42 6.42 6.42 6.15 -0.51 36 2 610 +2
29SEP26 85.00 P 0.00 0.00 0.00 7.10 -0.69 35 0 3,309 0
29SEP26 87.50 P 0.00 0.00 0.00 8.29 -0.70 35 0 2,305 0
29SEP26 90.00 P 0.00 0.00 0.00 9.63 -0.67 35 0 1,693 0
29SEP26 92.50 P 0.00 0.00 0.00 11.00 -1.05 35 0 1,461 0
29SEP26 95.00 P 0.00 0.00 0.00 12.43 -1.13 35 0 12,450 0
29SEP26 97.50 P 0.00 0.00 0.00 14.06 -1.13 35 0 2,759 0
29SEP26 100.00 P 15.81 15.81 15.55 15.71 -1.12 35 15 5,323 0
29SEP26 102.50 P 0.00 0.00 0.00 17.57 -1.06 36 0 919 0
29SEP26 105.00 P 0.00 0.00 0.00 19.39 -1.05 36 0 421 0
29SEP26 107.50 P 0.00 0.00 0.00 21.32 -1.01 36 0 505 0
29SEP26 110.00 P 0.00 0.00 0.00 23.22 -1.07 36 0 208 0
29SEP26 112.50 P 0.00 0.00 0.00 25.30 -0.96 37 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 27.37 -0.98 37 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 29.50 -0.95 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 31.53 -1.04 37 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 33.83 -0.94 37 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 36.04 -0.94 37 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 38.28 -0.93 38 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 40.55 -0.95 38 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 42.83 -0.96 38 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 45.15 -0.94 38 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 47.48 -0.96 38 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 49.80 -1.00 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.17 -0.99 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.52 -1.03 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.39 +0.01 37 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 0.56 +0.03 37 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.76 +0.02 37 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 1.05 +0.03 37 0 0 0
30DEC26 60.00 P 1.74 1.74 1.74 1.39 +0.03 37 1 25 0
30DEC26 62.50 P 0.00 0.00 0.00 1.80 0.00 37 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 2.29 -0.02 37 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.83 -0.03 37 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 3.48 -0.08 37 0 5 0
30DEC26 72.50 P 4.44 4.44 4.18 4.17 -0.05 37 47 73 +28
30DEC26 75.00 P 0.00 0.00 0.00 4.78 -0.18 36 0 338 0
30DEC26 77.50 P 5.87 5.87 5.87 5.62 -0.21 36 45 185 +30
30DEC26 80.00 P 0.00 0.00 0.00 6.65 -0.14 36 0 322 0
30DEC26 82.50 P 7.99 7.99 7.85 7.60 -0.27 36 31 165 +31
30DEC26 85.00 P 0.00 0.00 0.00 8.78 -0.23 36 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 9.95 -0.22 36 0 744 0
30DEC26 90.00 P 11.60 11.60 11.60 11.15 -0.35 35 1 684 0
30DEC26 92.50 P 0.00 0.00 0.00 12.62 -0.22 35 0 2,656 0
30DEC26 95.00 P 0.00 0.00 0.00 13.96 -0.75 35 0 2,769 0
30DEC26 97.50 P 0.00 0.00 0.00 15.65 -0.68 36 0 718 0
30DEC26 100.00 P 17.37 17.37 17.37 17.26 -0.71 35 15 1,245 -15
30DEC26 102.50 P 0.00 0.00 0.00 18.99 -0.70 36 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 20.79 -0.71 36 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 22.60 -0.72 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.61 -0.61 36 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 26.58 -0.61 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.56 -0.62 36 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 30.61 -0.61 37 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 32.69 -0.64 37 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 34.78 -0.67 37 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 36.92 -0.67 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.09 -0.72 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.62 -0.41 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 43.53 -0.74 37 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 45.78 -0.76 37 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 48.05 -0.80 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.25 -0.91 37 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 52.69 -0.96 38 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 54.80 -1.04 36 0 0 0
TOTAL PUT 8,353 263,659 +4,872
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 33.52
26FEB26 23.00 C 0.00 0.00 0.00 10.77 +0.89 106 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.79 +0.91 98 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.62 +0.74 66 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.64 +0.75 62 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.77 +0.87 67 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.75 +0.82 57 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.76 +0.76 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.71 +0.59 37 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 2.83 +0.47 35 0 0 0
26FEB26 32.00 C 1.79 1.79 1.79 2.07 +0.41 35 2 69 0
26FEB26 33.00 C 1.30 1.50 1.10 1.45 +0.28 35 21 102 +12
26FEB26 34.00 C 0.85 1.00 0.85 0.97 +0.24 36 18 222 +11
26FEB26 35.00 C 0.57 0.65 0.47 0.62 +0.18 36 22 361 +11
26FEB26 36.00 C 0.27 0.41 0.27 0.39 +0.12 37 2 345 0
26FEB26 37.00 C 0.19 0.24 0.19 0.22 +0.07 37 29 455 0
26FEB26 38.00 C 0.11 0.11 0.11 0.12 +0.04 37 5 198 0
26FEB26 39.00 C 0.07 0.07 0.07 0.07 +0.03 38 2 259 0
26FEB26 40.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 13.78 +0.86 83 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.70 +0.77 68 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.89 +0.95 78 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.81 +0.86 65 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.81 +0.83 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.86 +0.84 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.94 +0.86 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.94 +0.76 48 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 5.96 +0.63 42 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.23 +0.70 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.19 +0.39 37 0 1 0
30MAR26 31.00 C 3.50 3.50 3.50 3.70 +0.56 43 2 110 0
30MAR26 32.00 C 0.00 0.00 0.00 2.94 +0.37 40 0 397 0
30MAR26 33.00 C 1.98 2.42 1.98 2.38 +0.32 40 112 407 -3
30MAR26 34.00 C 0.00 0.00 0.00 1.92 +0.29 40 0 111 0
30MAR26 35.00 C 1.30 1.56 1.30 1.56 +0.26 41 6 45 0
30MAR26 36.00 C 0.98 1.20 0.98 1.21 +0.20 41 10 113 +2
30MAR26 37.00 C 0.77 0.93 0.77 0.88 +0.11 40 66 183 -44
30MAR26 38.00 C 0.61 0.61 0.61 0.71 +0.13 41 1 160 0
30MAR26 39.00 C 0.47 0.47 0.47 0.53 +0.10 41 1 392 +1
30MAR26 40.00 C 0.45 0.45 0.45 0.40 +0.09 41 2 422 0
30MAR26 41.00 C 0.00 0.00 0.00 0.29 +0.06 41 0 100 0
30MAR26 42.00 C 0.24 0.24 0.24 0.21 +0.05 41 1 847 0
30MAR26 43.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 322 0
30MAR26 45.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 10.81 +0.73 49 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.95 +0.80 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.02 +0.78 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.05 +0.67 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.34 +0.79 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.40 +0.63 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.73 +0.68 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.01 +0.63 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.34 +0.55 45 0 0 0
29APR26 32.00 C 3.25 3.25 3.22 3.62 +0.38 43 30 63 +30
29APR26 33.00 C 2.72 2.72 2.72 3.11 +0.35 43 15 42 +15
29APR26 34.00 C 2.33 2.33 2.33 2.62 +0.30 43 15 37 +9
29APR26 35.00 C 1.96 1.96 1.96 2.21 +0.22 43 15 50 +15
29APR26 36.00 C 1.67 1.67 1.61 1.87 +0.22 43 30 242 +15
29APR26 37.00 C 0.00 0.00 0.00 1.58 +0.22 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 1.31 +0.19 43 0 41 0
29APR26 39.00 C 1.08 1.08 1.01 1.08 +0.16 43 2 4 +2
29APR26 40.00 C 0.00 0.00 0.00 0.88 +0.16 43 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 0.72 +0.14 43 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.58 +0.11 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.47 +0.09 43 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.37 +0.07 43 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.30 +0.06 43 0 286 0
28MAY26 23.00 C 0.00 0.00 0.00 10.96 +0.73 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.26 +0.93 54 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.35 +0.88 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.30 +0.65 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.36 +0.49 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.81 +0.68 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.76 +0.32 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.43 +0.62 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.80 +0.55 45 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.12 +0.39 43 0 15 0
28MAY26 33.00 C 3.19 3.41 3.19 3.60 +0.35 43 25 94 +25
28MAY26 34.00 C 2.74 2.83 2.74 3.12 +0.33 43 25 40 +25
28MAY26 35.00 C 0.00 0.00 0.00 2.70 +0.28 43 0 0 0
28MAY26 36.00 C 2.13 2.13 2.13 2.35 +0.25 43 15 15 +15
28MAY26 37.00 C 0.00 0.00 0.00 2.06 +0.24 44 0 20 0
28MAY26 38.00 C 0.00 0.00 0.00 1.77 +0.22 44 0 15 0
28MAY26 39.00 C 0.00 0.00 0.00 1.51 +0.19 44 0 2 0
28MAY26 40.00 C 0.00 0.00 0.00 1.28 +0.16 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 1.09 +0.18 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.92 +0.15 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.77 +0.13 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.90 +0.76 50 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 11.93 +0.73 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.04 +0.74 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.26 +0.84 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.37 +0.79 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 8.41 +0.64 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.73 +0.71 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 6.92 +0.62 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.18 +0.55 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.62 +0.60 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.89 +0.43 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.48 +0.55 45 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.89 +0.42 44 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 3.39 +0.36 43 0 929 0
29JUN26 35.00 C 0.00 0.00 0.00 2.98 +0.31 43 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 2.61 +0.29 43 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 2.28 +0.25 43 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.05 +0.30 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 1.72 +0.20 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.50 +0.20 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.29 +0.16 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.12 +0.15 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.96 +0.12 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.83 +0.12 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.71 +0.10 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.61 +0.09 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.52 +0.08 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.44 +0.06 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.39 +0.07 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.34 +0.07 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.23 +0.05 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.26 +0.71 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.56 +0.81 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.77 +0.78 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.06 +0.80 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.36 +0.77 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.73 +0.79 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.10 +0.74 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.54 +0.75 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.01 +0.71 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.52 +0.71 46 0 0 0
29SEP26 33.00 C 4.72 4.72 4.72 5.01 +0.62 45 10 10 +10
29SEP26 34.00 C 0.00 0.00 0.00 4.50 +0.52 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.10 +0.49 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.75 +0.48 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.42 +0.48 45 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.19 +0.51 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.83 +0.41 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.57 +0.39 44 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.39 +0.42 45 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.12 +0.35 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.93 +0.34 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.73 +0.29 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.58 +0.29 44 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.44 +0.28 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.29 +0.24 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.17 +0.23 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.07 +0.24 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.96 +0.20 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.75 +0.18 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.58 +0.14 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 +0.13 45 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 11.77 +0.84 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.03 +0.82 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.32 +0.81 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.59 +0.72 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.01 +0.77 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.33 +0.66 45 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.78 +0.67 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.25 +0.65 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.82 +0.69 45 0 0 0
30DEC26 32.00 C 6.30 6.30 6.30 6.30 +0.64 45 2 300 0
30DEC26 33.00 C 0.00 0.00 0.00 5.93 +0.68 45 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 5.61 +0.75 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.23 +0.76 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 4.85 +0.70 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.52 +0.69 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.20 +0.68 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.87 +0.60 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.62 +0.61 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.36 +0.60 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.01 +0.46 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.79 +0.43 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.60 +0.43 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.48 +0.43 45 0 3 0
TOTAL CALL 486 10,006 +151
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
26FEB26 27.00 P 0.05 0.05 0.04 0.01 -0.01 39 30 43 +22
26FEB26 28.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 161 0
26FEB26 29.00 P 0.00 0.00 0.00 0.06 -0.05 37 0 249 0
26FEB26 30.00 P 0.20 0.20 0.19 0.14 -0.10 37 8 435 -8
26FEB26 31.00 P 0.45 0.45 0.45 0.29 -0.15 37 1 453 +1
26FEB26 32.00 P 0.72 0.80 0.60 0.55 -0.22 37 8 1,171 +3
26FEB26 33.00 P 1.05 1.25 0.91 0.91 -0.31 36 24 395 -14
26FEB26 34.00 P 1.95 1.95 1.41 1.46 -0.34 38 38 611 -13
26FEB26 35.00 P 0.00 0.00 0.00 2.10 -0.47 38 0 358 0
26FEB26 36.00 P 0.00 0.00 0.00 2.90 -0.48 40 0 73 0
26FEB26 37.00 P 0.00 0.00 0.00 3.77 -0.50 42 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 4.60 -0.60 40 0 43 0
26FEB26 39.00 P 0.00 0.00 0.00 5.67 -0.50 51 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 6.49 -0.67 38 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 7.48 -0.68 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.73 -0.43 72 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.48 -0.68 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.48 -0.68 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.64 -0.52 80 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.48 -0.68 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 24 0
30MAR26 26.00 P 0.19 0.19 0.19 0.10 -0.04 41 15 52 +15
30MAR26 27.00 P 0.25 0.25 0.25 0.17 -0.06 41 1 360 0
30MAR26 28.00 P 0.00 0.00 0.00 0.29 -0.09 41 0 282 0
30MAR26 29.00 P 0.51 0.51 0.51 0.46 -0.12 41 15 198 -7
30MAR26 30.00 P 0.90 0.90 0.88 0.68 -0.16 41 2 648 -1
30MAR26 31.00 P 1.07 1.15 1.07 0.97 -0.22 41 2 436 -1
30MAR26 32.00 P 1.56 1.56 1.40 1.33 -0.22 41 54 829 +33
30MAR26 33.00 P 1.86 1.86 1.80 1.80 -0.28 41 8 509 +7
30MAR26 34.00 P 2.60 2.60 2.28 2.29 -0.35 41 7 490 -7
30MAR26 35.00 P 0.00 0.00 0.00 2.95 -0.35 42 0 706 0
30MAR26 36.00 P 0.00 0.00 0.00 3.65 -0.36 43 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.27 -0.51 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.11 -0.49 42 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 6.05 -0.41 45 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.87 -0.48 44 0 1,009 0
30MAR26 41.00 P 7.70 7.83 7.70 7.75 -0.53 44 24 34 +24
30MAR26 42.00 P 0.00 0.00 0.00 8.73 -0.50 47 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.82 -0.37 54 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.78 -0.39 56 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.64 -0.52 53 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.48 -0.68 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.68 -0.48 61 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.48 -0.68 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.55 -0.61 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.48 -0.68 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.98 -0.68 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.48 -0.68 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.24 -0.42 90 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.48 -0.68 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.04 -0.62 85 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.66 -0.50 101 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.98 -0.68 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.48 -0.68 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.01 -0.65 98 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.48 -0.68 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.98 -0.68 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 12 0
29APR26 25.00 P 0.00 0.00 0.00 0.20 -0.04 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.30 -0.08 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.45 -0.10 43 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.65 -0.12 43 0 33 0
29APR26 29.00 P 0.00 0.00 0.00 0.89 -0.14 43 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 1.17 -0.20 43 0 86 0
29APR26 31.00 P 1.73 1.73 1.73 1.51 -0.25 43 1 105 0
29APR26 32.00 P 0.00 0.00 0.00 1.93 -0.28 43 0 215 0
29APR26 33.00 P 2.56 2.56 2.36 2.39 -0.28 43 30 264 +10
29APR26 34.00 P 0.00 0.00 0.00 2.92 -0.32 43 0 33 0
29APR26 35.00 P 0.00 0.00 0.00 3.51 -0.38 43 0 52 0
29APR26 36.00 P 4.25 4.25 4.25 4.01 -0.55 41 15 40 +15
29APR26 37.00 P 0.00 0.00 0.00 4.97 -0.31 45 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 5.51 -0.54 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.37 -0.48 43 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 7.06 -0.63 41 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.92 -0.64 41 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.78 -0.67 40 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.82 -0.55 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.78 -0.52 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.64 -0.61 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.24 -0.05 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.35 -0.07 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.50 -0.10 43 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.70 -0.10 43 0 6 0
28MAY26 28.00 P 0.00 0.00 0.00 0.93 -0.12 43 0 2 0
28MAY26 29.00 P 1.34 1.34 1.34 1.20 -0.14 43 2 33 +2
28MAY26 30.00 P 0.00 0.00 0.00 1.53 -0.16 43 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 1.89 -0.21 43 0 80 0
28MAY26 32.00 P 0.00 0.00 0.00 2.32 -0.25 43 0 4 0
28MAY26 33.00 P 3.11 3.11 3.11 2.81 -0.28 43 15 30 +15
28MAY26 34.00 P 3.68 3.68 3.68 3.32 -0.35 43 15 15 +15
28MAY26 35.00 P 4.29 4.29 4.29 3.91 -0.39 43 15 15 +15
28MAY26 36.00 P 4.97 4.97 4.97 4.52 -0.43 42 15 45 +15
28MAY26 37.00 P 0.00 0.00 0.00 5.33 -0.33 45 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.10 -0.29 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.57 -0.61 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.43 -0.54 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.18 -0.64 41 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.24 -0.43 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.98 -0.58 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 -0.03 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 -0.04 43 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.45 -0.06 43 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.61 -0.09 43 0 12 0
29JUN26 26.00 P 0.86 0.87 0.86 0.81 -0.11 43 4 17 +4
29JUN26 27.00 P 0.00 0.00 0.00 1.05 -0.14 43 0 48 0
29JUN26 28.00 P 1.50 1.50 1.50 1.37 -0.14 43 1 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.67 -0.20 43 0 467 0
29JUN26 30.00 P 0.00 0.00 0.00 2.06 -0.23 43 0 90 0
29JUN26 31.00 P 2.50 2.50 2.50 2.48 -0.27 43 1 35 0
29JUN26 32.00 P 3.18 3.18 3.18 2.88 -0.36 42 1 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.38 -0.43 42 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 3.93 -0.46 42 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 4.51 -0.52 41 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.21 -0.48 42 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 5.92 -0.49 42 0 73 0
29JUN26 38.00 P 0.00 0.00 0.00 6.65 -0.49 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.43 -0.49 43 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.16 -0.54 42 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.02 -0.51 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.82 -0.55 43 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.64 -0.59 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.64 -0.47 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.48 -0.52 44 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.36 -0.55 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.27 -0.55 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.19 -0.57 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.10 -0.59 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.03 -0.60 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.37 -0.65 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.84 -0.60 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.24 -0.64 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 -0.01 45 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.98 -0.01 44 0 5 0
29SEP26 25.00 P 1.30 1.30 1.30 1.20 -0.05 44 3 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 -0.06 44 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.84 -0.04 45 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.13 -0.11 44 0 21 0
29SEP26 29.00 P 2.51 2.51 2.51 2.51 -0.15 44 1 22 +1
29SEP26 30.00 P 0.00 0.00 0.00 2.93 -0.17 44 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.39 -0.21 43 0 30 0
29SEP26 32.00 P 3.80 3.80 3.80 3.89 -0.22 43 3 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.43 -0.25 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.99 -0.28 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.59 -0.31 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.26 -0.30 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.93 -0.30 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.64 -0.32 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.37 -0.32 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.13 -0.31 44 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 9.91 -0.32 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.70 -0.33 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.58 -0.27 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.34 -0.35 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.22 -0.32 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.08 -0.32 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.96 -0.33 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.84 -0.34 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.67 -0.40 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.62 -0.37 46 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 19.87 -0.43 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.10 -0.56 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.55 -0.49 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 +0.01 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.43 -0.01 44 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.71 -0.02 44 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.03 -0.05 44 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.38 -0.06 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.76 -0.09 44 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.19 -0.10 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.62 -0.14 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.11 -0.16 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.61 -0.18 44 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.17 -0.20 44 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 5.73 -0.23 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.34 -0.23 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.99 -0.24 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.66 -0.24 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.35 -0.24 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.07 -0.25 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.81 -0.25 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.57 -0.24 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.33 -0.27 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.13 -0.27 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 12.93 -0.27 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 13.75 -0.27 45 0 0 0
TOTAL PUT 359 16,290 +146
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$ 492.80
06FEB26 380.00 C 0.00 0.00 0.00 112.83 -9.73 131 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 102.83 -9.73 0 0 0 0
06FEB26 400.00 C 0.00 0.00 0.00 92.83 -9.73 0 0 0 0
06FEB26 410.00 C 0.00 0.00 0.00 82.83 -9.73 0 0 0 0
06FEB26 420.00 C 0.00 0.00 0.00 72.83 -9.74 0 0 0 0
06FEB26 430.00 C 0.00 0.00 0.00 62.83 -9.74 0 0 0 0
06FEB26 440.00 C 0.00 0.00 0.00 52.83 -9.74 0 0 15 0
06FEB26 450.00 C 35.00 35.00 35.00 42.84 -9.74 57 2 15 0
06FEB26 460.00 C 0.00 0.00 0.00 32.86 -9.76 52 0 63 0
06FEB26 470.00 C 28.12 28.17 18.64 23.05 -9.77 51 47 65 -8
06FEB26 480.00 C 17.00 17.00 10.50 13.59 -9.90 44 67 272 +17
06FEB26 490.00 C 8.31 8.31 3.50 6.68 -9.01 50 164 285 -27
06FEB26 500.00 C 5.51 5.51 1.35 2.48 -6.50 51 469 408 +28
06FEB26 510.00 C 1.80 1.80 0.70 0.71 -3.73 52 246 337 +49
06FEB26 520.00 C 1.10 1.10 0.30 0.13 -1.73 52 25 294 -13
06FEB26 530.00 C 0.09 0.09 0.09 0.02 -0.61 53 10 145 0
06FEB26 540.00 C 0.00 0.00 0.00 0.01 -0.18 60 0 44 0
06FEB26 550.00 C 0.00 0.00 0.00 0.01 -0.04 71 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
06FEB26 570.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
06FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
06FEB26 590.00 C 0.00 0.00 0.00 0.01 - 112 0 0 -
13FEB26 390.00 C 0.00 0.00 0.00 103.04 -9.73 0 0 0 0
13FEB26 400.00 C 0.00 0.00 0.00 93.05 -9.73 41 0 0 0
13FEB26 410.00 C 0.00 0.00 0.00 83.06 -9.73 39 0 0 0
13FEB26 420.00 C 0.00 0.00 0.00 74.96 -7.86 77 0 0 0
13FEB26 430.00 C 0.00 0.00 0.00 65.07 -7.80 69 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 54.99 -8.02 59 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 43.87 -9.46 40 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 34.84 -9.14 40 0 30 0
13FEB26 470.00 C 24.01 24.35 22.14 26.57 -8.61 40 94 405 +75
13FEB26 480.00 C 20.10 20.83 17.91 18.77 -8.38 38 50 178 +38
13FEB26 490.00 C 13.69 14.43 13.27 12.99 -7.75 39 42 129 -6
13FEB26 500.00 C 10.54 10.54 6.46 8.50 -6.23 39 52 75 +13
13FEB26 510.00 C 5.80 6.00 4.79 5.25 -4.55 39 20 86 +7
13FEB26 520.00 C 4.51 4.51 3.10 3.24 -3.21 41 87 215 +46
13FEB26 530.00 C 2.49 2.58 2.28 1.77 -2.19 40 96 130 -6
13FEB26 540.00 C 0.00 0.00 0.00 0.91 -1.40 40 0 26 0
13FEB26 550.00 C 0.94 0.94 0.94 0.44 -0.84 40 6 119 +6
13FEB26 560.00 C 0.00 0.00 0.00 0.20 -0.46 40 0 15 0
13FEB26 570.00 C 0.40 0.51 0.36 0.08 -0.25 40 100 91 -24
13FEB26 580.00 C 0.00 0.00 0.00 0.03 -0.13 40 0 0 0
13FEB26 590.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
26FEB26 370.00 C 0.00 0.00 0.00 123.40 -9.73 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 113.42 -9.73 31 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 104.76 -8.42 59 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 93.50 -9.72 33 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 83.21 -10.08 0 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 76.00 -7.42 51 0 60 0
26FEB26 430.00 C 0.00 0.00 0.00 66.08 -7.60 46 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 56.46 -7.69 41 0 0 0
26FEB26 450.00 C 42.00 42.00 42.00 47.27 -7.66 38 3 6 -2
26FEB26 460.00 C 0.00 0.00 0.00 38.71 -6.07 37 0 223 0
26FEB26 470.00 C 29.15 29.15 29.15 30.01 -8.00 33 20 1,591 -20
26FEB26 480.00 C 30.61 30.61 20.75 23.03 -7.58 32 4 1,255 0
26FEB26 490.00 C 17.88 17.88 15.30 17.33 -7.45 32 504 749 +106
26FEB26 500.00 C 15.00 15.00 10.21 12.65 -6.19 32 78 2,311 -33
26FEB26 510.00 C 11.00 11.00 8.65 8.95 -5.05 32 121 785 -23
26FEB26 520.00 C 7.13 7.50 5.74 6.50 -3.23 33 54 987 +1
26FEB26 530.00 C 4.68 5.30 3.57 4.39 -2.88 33 72 1,396 +31
26FEB26 540.00 C 3.80 3.80 2.56 2.85 -2.17 33 103 749 +24
26FEB26 550.00 C 2.15 2.15 2.15 1.79 -1.57 33 15 2,711 0
26FEB26 560.00 C 1.76 1.76 1.70 1.10 -1.09 33 20 496 +10
26FEB26 570.00 C 1.15 1.15 1.15 0.65 -0.74 33 7 679 0
26FEB26 580.00 C 1.03 1.06 1.03 0.37 -0.49 33 14 138 -8
26FEB26 590.00 C 0.00 0.00 0.00 0.20 -0.32 33 0 81 0
26FEB26 600.00 C 0.00 0.00 0.00 0.11 -0.19 33 0 5,869 0
26FEB26 610.00 C 0.00 0.00 0.00 0.06 -0.12 33 0 24 0
26FEB26 620.00 C 0.00 0.00 0.00 0.03 -0.07 33 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 36 0 301 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 37 0 457 0
30MAR26 182.50 C 0.00 0.00 0.00 311.05 -9.71 69 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 308.56 -9.71 68 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 306.07 -9.71 66 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 303.58 -9.71 64 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 301.09 -9.71 62 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 299.11 -9.20 107 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 296.11 -9.72 54 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 293.62 -9.72 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 289.15 -9.21 102 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 283.66 -9.72 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 278.68 -9.72 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 273.70 -9.72 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 268.72 -9.72 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 263.74 -9.72 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 258.76 -9.72 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 253.78 -9.72 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 248.80 -9.72 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 243.83 -9.71 51 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 238.85 -9.72 50 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 234.48 -9.11 78 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 228.89 -9.72 46 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 225.10 -8.53 82 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 218.93 -9.72 42 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 213.95 -9.72 40 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 208.97 -9.72 38 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 203.99 -9.72 36 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 199.01 -9.72 33 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 194.80 -8.95 65 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 184.07 -9.73 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 174.37 -9.47 49 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 164.17 -9.72 34 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 154.06 -9.89 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 147.69 -6.33 63 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 136.11 -8.00 51 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 128.34 -5.91 57 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 118.30 -6.15 53 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 108.39 -6.36 49 0 393 0
30MAR26 400.00 C 88.00 88.00 88.00 97.98 -7.21 43 1 4 0
30MAR26 410.00 C 0.00 0.00 0.00 86.49 -9.32 34 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 79.06 -7.61 38 0 5 0
30MAR26 430.00 C 0.00 0.00 0.00 71.13 -6.71 39 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 59.13 -10.24 30 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 53.70 -7.63 35 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 47.08 -6.69 36 0 377 0
30MAR26 470.00 C 0.00 0.00 0.00 40.84 -5.90 36 0 2,264 0
30MAR26 480.00 C 30.50 34.50 30.50 34.44 -5.84 35 3 869 0
30MAR26 490.00 C 25.50 27.26 25.50 27.55 -7.07 33 17 1,562 -1
30MAR26 500.00 C 24.32 24.32 20.83 23.57 -5.99 34 66 1,484 +56
30MAR26 510.00 C 20.11 20.20 16.65 19.72 -5.30 34 187 721 +130
30MAR26 520.00 C 16.77 16.77 14.10 16.46 -4.46 35 23 1,767 -15
30MAR26 530.00 C 17.32 17.32 11.80 13.39 -3.85 35 40 252 +19
30MAR26 540.00 C 0.00 0.00 0.00 10.76 -3.32 35 0 588 0
30MAR26 550.00 C 8.00 10.25 8.00 8.57 -2.84 35 21 1,366 +21
30MAR26 560.00 C 8.06 8.06 7.76 6.76 -2.40 35 5 735 +5
30MAR26 570.00 C 6.80 6.80 6.80 5.29 -2.01 35 2 1,581 -2
30MAR26 580.00 C 0.00 0.00 0.00 4.11 -1.65 35 0 39 0
30MAR26 590.00 C 4.40 4.40 4.40 3.16 -1.36 35 3 118 -3
30MAR26 600.00 C 0.00 0.00 0.00 2.41 -1.10 35 0 1,956 0
30MAR26 610.00 C 0.00 0.00 0.00 1.78 -0.93 34 0 220 0
30MAR26 620.00 C 0.00 0.00 0.00 1.34 -0.68 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 1.00 -0.54 34 0 653 0
30MAR26 640.00 C 1.84 1.84 1.48 0.74 -0.42 34 30 1,060 +15
30MAR26 650.00 C 0.00 0.00 0.00 0.55 -0.32 34 0 74 0
30MAR26 660.00 C 0.00 0.00 0.00 0.40 -0.25 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.29 -0.19 34 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.21 -0.15 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.15 -0.11 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.11 -0.08 34 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 4 0
30MAR26 750.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,089 0
29APR26 360.00 C 0.00 0.00 0.00 136.11 -8.76 40 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 128.34 -6.77 46 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 118.30 -7.14 42 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 108.39 -7.51 39 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 98.01 -8.53 34 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 89.27 -8.15 34 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 79.06 -9.52 31 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 74.98 -5.06 38 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 65.12 -6.71 34 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 58.02 -6.11 34 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 49.77 -7.13 32 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 43.68 -6.40 33 0 269 0
29APR26 480.00 C 35.80 35.80 35.66 38.28 -5.50 33 30 477 0
29APR26 490.00 C 30.98 30.98 30.98 33.22 -6.06 33 15 1,862 +15
29APR26 500.00 C 29.32 29.74 26.65 29.04 -4.83 34 183 1,970 +98
29APR26 510.00 C 25.34 25.34 25.13 25.12 -3.90 34 77 328 +62
29APR26 520.00 C 21.78 21.78 21.75 21.75 -3.06 35 45 70 +27
29APR26 530.00 C 0.00 0.00 0.00 18.63 -2.29 35 0 1,217 0
29APR26 540.00 C 0.00 0.00 0.00 15.99 -1.67 35 0 95 0
29APR26 550.00 C 0.00 0.00 0.00 13.47 -1.30 35 0 381 0
29APR26 560.00 C 0.00 0.00 0.00 11.24 -0.99 35 0 76 0
29APR26 570.00 C 9.93 9.93 9.93 9.33 -0.84 35 2 29 +2
29APR26 580.00 C 0.00 0.00 0.00 7.74 -0.52 35 0 593 0
29APR26 590.00 C 0.00 0.00 0.00 6.35 -0.48 35 0 15 0
29APR26 600.00 C 0.00 0.00 0.00 5.23 -0.10 35 0 787 0
29APR26 610.00 C 0.00 0.00 0.00 4.25 -0.11 35 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 3.36 -0.11 34 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 2.71 -0.09 34 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 2.19 -0.02 34 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 1.76 -0.01 34 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 1.40 +0.02 34 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 1.12 +0.02 34 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.88 +0.04 34 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.71 +0.04 34 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.55 +0.04 34 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 136.11 -9.12 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 128.34 -7.28 41 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 118.30 -7.86 38 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 108.39 -8.54 35 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 102.21 -5.70 40 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 89.27 -9.86 31 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 82.68 -8.05 34 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 74.98 -7.66 34 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 67.77 -7.18 34 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 60.81 -6.89 34 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 56.21 -4.58 36 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 50.01 -4.49 35 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 42.13 -6.39 33 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 37.21 -6.98 33 0 26 0
28MAY26 500.00 C 30.85 33.04 30.85 33.24 -5.99 34 55 62 +40
28MAY26 510.00 C 27.18 29.27 27.18 30.10 -4.48 35 16 23 +1
28MAY26 520.00 C 25.94 25.94 24.61 26.07 -4.23 34 39 53 +32
28MAY26 530.00 C 22.94 23.81 21.51 23.02 -3.48 35 48 98 +30
28MAY26 540.00 C 20.89 20.89 20.21 20.08 -2.98 35 32 43 +15
28MAY26 550.00 C 18.02 18.31 17.87 17.34 -2.68 35 48 200 0
28MAY26 560.00 C 15.86 15.86 15.86 14.98 -2.30 34 15 19 0
28MAY26 570.00 C 14.40 14.40 14.40 12.82 -2.10 34 6 21 +6
28MAY26 580.00 C 0.00 0.00 0.00 11.04 -1.34 34 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 9.33 -1.33 34 0 0 0
28MAY26 600.00 C 10.72 10.72 10.32 8.03 -0.97 34 210 210 +208
28MAY26 610.00 C 0.00 0.00 0.00 6.75 -0.99 34 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 5.60 -0.88 34 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 4.86 -0.69 34 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 3.95 -0.71 34 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 3.35 -0.56 34 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 2.75 -0.56 34 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 2.35 -0.36 34 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 1.95 -0.36 34 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 1.61 -0.30 34 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 1.36 -0.22 34 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 244.25 -9.74 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 239.28 -9.74 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 237.31 -6.74 70 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 229.34 -9.74 36 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 225.10 -9.01 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 219.40 -9.74 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 214.43 -9.74 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 209.47 -9.73 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 206.83 -7.41 57 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 202.88 -6.40 59 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 197.94 -6.38 57 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 184.71 -9.71 34 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 174.86 -9.69 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 165.30 -9.43 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 155.69 -9.28 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 147.69 -7.63 41 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 140.48 -5.34 45 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 128.34 -8.10 37 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 120.06 -7.23 38 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 108.39 -10.02 31 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 104.17 -5.53 39 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 94.11 -7.34 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 87.84 -5.58 37 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 76.82 -9.00 32 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 69.37 -9.20 32 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 66.61 -5.13 36 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 56.87 -8.41 32 0 563 0
29JUN26 470.00 C 0.00 0.00 0.00 54.53 -4.73 35 0 231 0
29JUN26 480.00 C 0.00 0.00 0.00 47.17 -6.43 33 0 2,208 0
29JUN26 490.00 C 0.00 0.00 0.00 42.60 -5.80 34 0 546 0
29JUN26 500.00 C 0.00 0.00 0.00 38.40 -5.10 34 0 2,222 0
29JUN26 510.00 C 33.68 34.64 33.68 35.25 -3.87 35 27 58 +9
29JUN26 520.00 C 32.14 32.39 31.15 30.99 -4.39 34 260 298 +220
29JUN26 530.00 C 28.91 28.91 28.01 27.84 -4.03 34 128 292 +65
29JUN26 540.00 C 25.64 25.64 25.51 24.85 -3.68 34 42 703 +42
29JUN26 550.00 C 0.00 0.00 0.00 21.89 -3.62 34 0 604 0
29JUN26 560.00 C 0.00 0.00 0.00 19.36 -3.18 34 0 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 17.06 -2.89 34 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 14.88 -2.77 34 0 36 0
29JUN26 590.00 C 0.00 0.00 0.00 13.15 -2.24 34 0 8 0
29JUN26 600.00 C 14.00 14.00 14.00 11.42 -1.84 34 1 383 -1
29JUN26 610.00 C 0.00 0.00 0.00 10.00 -1.58 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 8.74 -1.38 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 7.48 -1.41 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 6.39 -1.27 34 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 5.53 -1.19 34 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 4.73 -1.12 34 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 4.14 -0.85 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 3.55 -0.84 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 3.03 -0.77 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 2.64 -0.57 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 2.25 -0.57 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.91 -0.52 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.66 -0.38 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.41 -0.38 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.18 -0.36 34 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.03 -0.26 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.88 -0.24 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.73 -0.23 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.63 -0.18 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.54 -0.15 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.45 -0.15 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.38 -0.13 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.33 -0.09 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.28 -0.08 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.23 -0.08 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.19 -0.07 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.14 -0.05 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.11 -0.05 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 370 0
29SEP26 320.00 C 0.00 0.00 0.00 176.95 -8.45 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 166.79 -9.27 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 157.80 -9.05 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 147.69 -10.21 31 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 140.48 -8.65 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 132.11 -8.57 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 123.84 -8.57 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 116.19 -8.33 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 109.11 -7.65 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 101.88 -7.63 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 95.13 -7.14 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 89.96 -5.71 35 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 84.00 -5.12 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 76.66 -6.32 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 69.56 -7.62 33 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 67.80 -3.60 35 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 60.10 -6.27 33 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 55.76 -5.59 34 0 3 0
29SEP26 500.00 C 52.95 53.60 52.95 51.50 -5.12 34 3 2,746 +3
29SEP26 510.00 C 0.00 0.00 0.00 47.69 -4.68 34 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 44.02 -4.11 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 41.08 -3.23 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 37.92 -2.90 35 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 34.79 -2.54 35 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 31.92 -2.35 35 0 52 0
29SEP26 570.00 C 31.00 31.00 31.00 29.06 -3.36 35 1 53 +1
29SEP26 580.00 C 0.00 0.00 0.00 26.54 -2.15 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 24.32 -1.88 34 0 18 0
29SEP26 600.00 C 25.00 25.00 25.00 22.09 -1.95 34 2 59 0
29SEP26 610.00 C 0.00 0.00 0.00 20.02 -1.85 34 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 18.34 -1.46 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 16.67 -1.50 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 15.00 -1.54 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 13.69 -1.22 34 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 12.47 -1.12 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 10.93 -1.47 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 9.80 -1.42 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 8.97 -1.06 34 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 8.13 -1.07 34 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 131.72 -7.80 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 124.60 -7.61 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 117.49 -7.59 34 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 111.78 -6.26 35 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 107.75 -3.84 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 98.40 -6.74 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 95.49 -3.50 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 87.00 -6.28 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 80.74 -6.83 33 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 76.80 -5.43 34 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 73.93 -3.36 35 0 26 0
30DEC26 490.00 C 62.50 62.50 62.50 66.57 -5.79 34 1 9 0
30DEC26 500.00 C 0.00 0.00 0.00 62.37 -5.34 34 0 37 0
30DEC26 510.00 C 56.56 56.56 56.56 58.58 -4.96 34 80 101 +80
30DEC26 520.00 C 0.00 0.00 0.00 54.81 -4.56 34 0 8 0
30DEC26 530.00 C 0.00 0.00 0.00 51.39 -3.86 34 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 48.23 -3.60 34 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 45.28 -3.13 34 0 27 0
30DEC26 560.00 C 0.00 0.00 0.00 42.66 -2.33 35 0 35 0
30DEC26 570.00 C 0.00 0.00 0.00 39.86 -2.06 35 0 36 0
30DEC26 580.00 C 0.00 0.00 0.00 37.06 -2.14 35 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 34.20 -2.27 35 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 31.96 -1.78 35 0 574 0
30DEC26 610.00 C 0.00 0.00 0.00 29.79 -1.67 35 0 78 0
TOTAL CALL 4,356 74,735 +1,461
06FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
06FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
06FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
06FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
06FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 103 0 77 0
06FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
06FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
06FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 61 0 164 0
06FEB26 460.00 P 0.47 0.55 0.24 0.03 -0.01 53 42 482 +40
06FEB26 470.00 P 0.57 1.23 0.46 0.22 -0.02 52 114 490 +64
06FEB26 480.00 P 1.98 4.00 1.50 1.21 +0.27 52 288 307 +32
06FEB26 490.00 P 4.27 9.00 3.74 4.16 +1.57 53 98 152 -15
06FEB26 500.00 P 12.54 12.99 9.79 10.03 +3.68 55 140 266 -8
06FEB26 510.00 P 18.93 20.29 16.99 18.39 +7.02 62 40 13 -2
06FEB26 520.00 P 0.00 0.00 0.00 27.30 +8.46 51 0 17 0
06FEB26 530.00 P 0.00 0.00 0.00 38.32 +10.25 103 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 47.20 +9.56 0 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 57.20 +9.69 0 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 67.20 +9.70 0 0 0 0
06FEB26 570.00 P 0.00 0.00 0.00 77.20 +9.70 0 0 0 0
06FEB26 580.00 P 0.00 0.00 0.00 87.20 +9.70 0 0 0 0
06FEB26 590.00 P 0.00 0.00 0.00 97.20 - 0 0 0 -
13FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
13FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
13FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
13FEB26 420.00 P 0.48 0.48 0.48 0.04 +0.02 41 5 5 +3
13FEB26 430.00 P 0.68 0.68 0.68 0.11 +0.04 40 5 25 +4
13FEB26 440.00 P 0.00 0.00 0.00 0.32 +0.12 40 0 32 0
13FEB26 450.00 P 1.40 1.41 1.29 0.81 +0.29 40 11 94 +5
13FEB26 460.00 P 2.05 3.85 2.05 1.81 +0.66 40 60 169 +40
13FEB26 470.00 P 2.99 5.70 2.99 3.57 +1.15 41 106 317 +78
13FEB26 480.00 P 5.32 9.33 5.32 6.46 +1.99 41 42 335 +19
13FEB26 490.00 P 9.34 14.01 9.34 10.64 +3.13 41 151 376 +53
13FEB26 500.00 P 17.14 20.06 15.91 16.16 +4.32 42 120 199 +52
13FEB26 510.00 P 24.64 24.64 22.72 23.00 +6.64 43 74 64 +50
13FEB26 520.00 P 0.00 0.00 0.00 30.09 +6.88 40 0 0 0
13FEB26 530.00 P 0.00 0.00 0.00 38.66 +7.63 40 0 1 0
13FEB26 540.00 P 0.00 0.00 0.00 47.87 +8.40 40 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 57.44 +8.97 40 0 0 0
13FEB26 560.00 P 0.00 0.00 0.00 67.26 +9.33 40 0 0 0
13FEB26 570.00 P 0.00 0.00 0.00 77.20 +9.56 0 0 0 0
13FEB26 580.00 P 0.00 0.00 0.00 87.20 +9.68 0 0 0 0
13FEB26 590.00 P 0.00 0.00 0.00 97.20 - 0 0 0 -
26FEB26 370.00 P 0.20 0.24 0.20 0.01 0.00 38 125 213 +125
26FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 46 0
26FEB26 400.00 P 0.50 0.52 0.50 0.05 +0.02 33 345 280 -245
26FEB26 410.00 P 1.30 1.30 1.30 0.13 +0.05 33 5 66 -5
26FEB26 420.00 P 1.21 1.21 1.21 0.31 +0.10 33 1 6,325 +1
26FEB26 430.00 P 1.15 1.68 1.15 0.68 +0.22 33 17 245 +12
26FEB26 440.00 P 0.98 1.90 0.98 1.32 +0.41 33 3 548 -2
26FEB26 450.00 P 2.85 3.50 2.85 2.45 +0.73 33 248 1,077 -29
26FEB26 460.00 P 4.02 6.00 4.02 4.17 +1.31 34 271 2,155 +63
26FEB26 470.00 P 6.27 8.62 6.20 6.64 +1.93 34 147 1,108 +18
26FEB26 480.00 P 9.78 9.91 9.78 10.11 +2.61 34 14 1,046 -9
26FEB26 490.00 P 13.80 15.42 13.80 14.44 +3.47 34 499 1,935 +118
26FEB26 500.00 P 17.50 21.00 17.50 19.97 +5.21 34 27 616 +11
26FEB26 510.00 P 0.00 0.00 0.00 26.45 +6.42 35 0 62 0
26FEB26 520.00 P 0.00 0.00 0.00 33.86 +7.16 36 0 162 0
26FEB26 530.00 P 0.00 0.00 0.00 42.03 +8.21 37 0 27 0
26FEB26 540.00 P 0.00 0.00 0.00 50.82 +9.17 38 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 60.11 +10.03 41 0 112 0
26FEB26 560.00 P 0.00 0.00 0.00 69.78 +10.78 44 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 78.34 +10.06 41 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 89.86 +12.02 53 0 21 0
26FEB26 590.00 P 0.00 0.00 0.00 100.12 +12.51 58 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 109.51 +12.00 59 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 117.20 +9.70 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 127.20 +9.70 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 137.20 +9.70 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 147.20 +9.70 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 157.20 +9.70 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 167.20 +9.70 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 68 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 58 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 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 53 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 475 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.15 +0.04 34 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.28 +0.08 34 0 457 0
30MAR26 380.00 P 0.00 0.00 0.00 0.49 +0.13 34 0 153 0
30MAR26 390.00 P 0.00 0.00 0.00 0.83 +0.21 34 0 1,524 0
30MAR26 400.00 P 2.45 2.45 2.45 1.34 +0.32 34 4 2,646 -4
30MAR26 410.00 P 3.61 3.61 3.61 2.14 +0.49 35 15 357 0
30MAR26 420.00 P 3.99 4.70 3.96 3.20 +0.69 35 76 423 +8
30MAR26 430.00 P 0.00 0.00 0.00 4.67 +1.01 35 0 552 0
30MAR26 440.00 P 0.00 0.00 0.00 6.58 +1.41 35 0 617 0
30MAR26 450.00 P 8.45 9.67 8.45 8.99 +2.04 35 23 1,492 +19
30MAR26 460.00 P 13.02 13.02 13.02 11.95 +2.71 35 1 2,223 +1
30MAR26 470.00 P 17.52 17.52 15.58 15.47 +3.25 35 24 4,725 +15
30MAR26 480.00 P 16.00 22.00 16.00 19.57 +4.16 35 38 2,116 -2
30MAR26 490.00 P 27.15 27.15 27.15 24.46 +5.13 35 8 1,328 +8
30MAR26 500.00 P 29.59 30.00 29.59 29.95 +5.72 35 20 1,801 -10
30MAR26 510.00 P 0.00 0.00 0.00 36.00 +6.32 36 0 264 0
30MAR26 520.00 P 0.00 0.00 0.00 41.29 +5.54 34 0 215 0
30MAR26 530.00 P 0.00 0.00 0.00 49.73 +7.49 36 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 54.40 +5.11 32 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 64.93 +8.20 36 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 74.22 +9.71 38 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 79.80 +6.98 32 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 89.86 +8.46 35 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 100.81 +10.60 40 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 109.51 +10.13 39 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 117.75 +9.05 34 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 127.47 +9.26 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 138.20 +10.33 41 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 147.20 +9.56 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 160.19 +12.66 53 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 167.58 +10.08 43 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 177.55 +10.05 45 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 187.20 +9.70 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 197.20 +9.70 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 207.20 +9.70 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 217.20 +9.70 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 227.20 +9.70 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 237.20 +9.70 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 247.20 +9.70 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 257.20 +9.70 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 267.20 +9.70 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 277.20 +9.70 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 287.20 +9.70 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 297.20 +9.70 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 307.20 +9.70 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 317.20 +9.70 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 327.20 +9.70 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 337.20 +9.70 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 347.20 +9.70 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 357.20 +9.70 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 367.20 +9.70 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 377.20 +9.70 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 387.20 +9.70 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 397.20 +9.70 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 407.20 +9.70 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.85 +0.42 34 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 1.32 +0.62 34 0 1 0
29APR26 380.00 P 0.00 0.00 0.00 1.98 +0.88 34 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 2.84 +1.17 34 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 4.06 +1.63 35 0 115 0
29APR26 410.00 P 0.00 0.00 0.00 5.55 +2.00 35 0 121 0
29APR26 420.00 P 0.00 0.00 0.00 7.46 +2.48 35 0 3,206 0
29APR26 430.00 P 11.61 11.61 11.61 9.73 +2.99 35 15 197 +15
29APR26 440.00 P 0.00 0.00 0.00 12.25 +3.38 35 0 199 0
29APR26 450.00 P 15.40 16.50 15.40 15.26 +3.79 34 71 1,772 +47
29APR26 460.00 P 19.32 19.82 18.72 18.72 +4.07 34 70 2,157 +55
29APR26 470.00 P 21.88 23.87 21.88 22.80 +4.55 34 105 1,470 +80
29APR26 480.00 P 26.46 28.60 26.46 27.48 +5.17 34 109 142 +55
29APR26 490.00 P 31.86 33.35 31.86 32.60 +5.49 34 30 138 +30
29APR26 500.00 P 0.00 0.00 0.00 38.52 +6.23 35 0 102 0
29APR26 510.00 P 0.00 0.00 0.00 44.98 +8.12 35 0 62 0
29APR26 520.00 P 0.00 0.00 0.00 52.00 +9.00 36 0 30 0
29APR26 530.00 P 0.00 0.00 0.00 59.24 +9.82 36 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 65.03 +8.61 35 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 74.56 +10.80 37 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 82.72 +11.31 38 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 88.54 +9.05 34 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 97.03 +9.32 34 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 105.72 +9.34 34 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 114.64 +9.53 34 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 123.70 +9.55 34 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 132.93 +9.67 34 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 142.26 +9.67 34 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 151.71 +9.73 34 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 160.56 +9.05 31 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 170.86 +9.77 34 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 180.54 +9.77 34 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 190.25 +9.78 34 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 200.04 +9.79 34 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 209.82 +9.79 34 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 1.74 +0.50 34 0 0 0
28MAY26 370.00 P 0.00 0.00 0.00 2.47 +0.68 34 0 0 0
28MAY26 380.00 P 0.00 0.00 0.00 3.44 +0.93 34 0 0 0
28MAY26 390.00 P 5.34 5.34 5.34 4.77 +1.27 34 16 50 +1
28MAY26 400.00 P 0.00 0.00 0.00 6.27 +1.57 34 0 3 0
28MAY26 410.00 P 0.00 0.00 0.00 8.18 +1.84 34 0 15 0
28MAY26 420.00 P 10.69 11.60 10.69 10.24 +2.20 34 21 31 +16
28MAY26 430.00 P 0.00 0.00 0.00 12.60 +2.61 34 0 38 0
28MAY26 440.00 P 0.00 0.00 0.00 16.13 +3.77 35 0 51 0
28MAY26 450.00 P 0.00 0.00 0.00 18.80 +3.51 34 0 87 0
28MAY26 460.00 P 0.00 0.00 0.00 22.65 +4.09 34 0 396 0
28MAY26 470.00 P 0.00 0.00 0.00 26.88 +4.58 34 0 15 0
28MAY26 480.00 P 34.89 34.89 34.89 30.87 +4.35 33 7 78 +7
28MAY26 490.00 P 0.00 0.00 0.00 37.13 +5.83 34 0 39 0
28MAY26 500.00 P 0.00 0.00 0.00 42.92 +6.25 34 0 7 0
28MAY26 510.00 P 0.00 0.00 0.00 49.19 +6.59 35 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 55.92 +7.35 35 0 6 0
28MAY26 530.00 P 0.00 0.00 0.00 59.71 +4.79 32 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 66.57 +4.91 32 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 76.02 +7.29 34 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 86.26 +10.13 37 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 91.39 +7.54 34 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 102.95 +11.16 38 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 106.07 +6.01 31 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 120.55 +12.12 39 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 123.70 +6.55 30 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 134.84 +8.94 34 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 143.94 +8.99 34 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 151.97 +7.92 31 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 160.84 +7.54 29 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 170.86 +8.19 30 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 183.90 +11.83 40 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 190.25 +8.62 30 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 200.04 +8.83 30 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 210.44 +9.58 34 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 649 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.14 +0.04 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.17 +0.04 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.23 +0.06 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.30 +0.08 34 0 154 0
29JUN26 310.00 P 0.00 0.00 0.00 0.47 +0.12 34 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.71 +0.16 34 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.03 +0.20 34 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 1.52 +0.32 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.15 +0.45 34 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 2.89 +0.50 34 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 3.94 +0.73 34 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 5.34 +1.07 34 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 6.86 +1.26 34 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 8.78 +1.70 34 0 267 0
29JUN26 410.00 P 0.00 0.00 0.00 10.70 +1.66 34 0 125 0
29JUN26 420.00 P 0.00 0.00 0.00 13.09 +1.59 34 0 61 0
29JUN26 430.00 P 0.00 0.00 0.00 15.42 +1.67 33 0 72 0
29JUN26 440.00 P 19.00 19.00 19.00 18.87 +2.76 33 5 3,563 -5
29JUN26 450.00 P 0.00 0.00 0.00 22.36 +2.99 33 0 1,323 0
29JUN26 460.00 P 0.00 0.00 0.00 26.38 +3.57 33 0 1,744 0
29JUN26 470.00 P 0.00 0.00 0.00 30.71 +3.80 33 0 2,065 0
29JUN26 480.00 P 34.83 34.83 34.83 35.49 +4.50 33 7 4,051 0
29JUN26 490.00 P 42.10 42.10 42.10 40.84 +5.07 34 1 628 +1
29JUN26 500.00 P 0.00 0.00 0.00 46.65 +5.58 34 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 53.05 +6.25 34 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 59.81 +6.48 35 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 63.36 +3.65 32 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 74.15 +8.01 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 81.39 +8.19 35 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 86.26 +5.93 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 94.88 +7.05 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 104.35 +8.75 35 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 109.84 +6.38 32 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 123.06 +11.30 38 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 131.95 +11.85 38 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 140.73 +12.05 39 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 145.74 +8.29 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 154.11 +7.85 32 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 164.03 +8.70 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 172.93 +8.45 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 183.90 +10.24 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 191.15 +8.10 31 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 200.55 +8.08 30 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 210.44 +8.52 31 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 219.87 +8.35 29 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 228.81 +7.68 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 238.98 +8.22 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 248.34 +7.85 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 260.43 +10.20 37 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 274.32 +14.34 48 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 281.35 +11.56 42 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 288.49 +8.88 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 299.13 +9.68 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 314.33 +15.03 53 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 322.58 +13.41 50 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 332.74 +13.69 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 344.20 +15.26 56 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 353.16 +14.32 55 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 360.73 +11.98 49 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 373.44 +14.78 57 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 381.25 +12.68 53 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 392.31 +13.81 57 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 398.23 +9.81 33 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 408.17 +9.82 34 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.66 +0.54 34 0 378 0
29SEP26 330.00 P 0.00 0.00 0.00 3.42 +0.55 34 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 4.50 +0.80 34 0 19 0
29SEP26 350.00 P 7.10 7.20 7.10 5.81 +1.03 34 4 64 +4
29SEP26 360.00 P 0.00 0.00 0.00 7.36 +1.36 34 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 8.99 +1.49 34 0 65 0
29SEP26 380.00 P 0.00 0.00 0.00 11.07 +1.91 34 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 13.19 +2.01 34 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 15.65 +2.34 34 0 213 0
29SEP26 410.00 P 0.00 0.00 0.00 18.48 +2.55 34 0 59 0
29SEP26 420.00 P 0.00 0.00 0.00 20.97 +2.39 34 0 74 0
29SEP26 430.00 P 0.00 0.00 0.00 25.06 +3.22 34 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 28.43 +3.38 34 0 1,382 0
29SEP26 450.00 P 0.00 0.00 0.00 32.16 +3.45 34 0 3,162 0
29SEP26 460.00 P 0.00 0.00 0.00 36.42 +3.74 34 0 1,330 0
29SEP26 470.00 P 0.00 0.00 0.00 41.05 +4.08 34 0 174 0
29SEP26 480.00 P 0.00 0.00 0.00 45.98 +4.37 34 0 502 0
29SEP26 490.00 P 0.00 0.00 0.00 51.41 +4.53 34 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 57.33 +5.23 34 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 63.29 +5.53 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 69.79 +6.32 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 76.54 +6.91 35 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 82.02 +5.94 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 91.03 +8.44 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 99.00 +9.47 36 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 103.94 +7.22 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 110.82 +6.87 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 118.67 +7.15 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 127.55 +8.20 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 137.55 +10.31 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 147.47 +12.20 38 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 153.31 +9.65 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 160.11 +8.01 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 168.91 +8.33 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 177.79 +8.45 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 186.71 +8.50 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 195.72 +8.60 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 204.94 +8.84 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 214.19 +8.88 34 0 0 0
30DEC26 380.00 P 16.40 16.40 16.40 16.33 +2.45 34 40 160 +40
30DEC26 390.00 P 0.00 0.00 0.00 18.66 +2.29 34 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 21.87 +2.85 34 0 1,143 0
30DEC26 410.00 P 0.00 0.00 0.00 25.03 +3.22 34 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 28.00 +2.85 34 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 31.65 +3.14 34 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 35.62 +3.61 34 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 39.85 +4.07 34 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 44.34 +4.32 34 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 49.13 +4.55 34 0 132 0
30DEC26 480.00 P 0.00 0.00 0.00 55.83 +5.49 35 0 130 0
30DEC26 490.00 P 0.00 0.00 0.00 59.00 +4.58 34 0 27 0
30DEC26 500.00 P 0.00 0.00 0.00 63.99 +3.89 33 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 71.01 +5.21 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 77.14 +5.60 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 83.84 +6.44 34 0 7 0
30DEC26 540.00 P 0.00 0.00 0.00 90.44 +6.56 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 97.72 +7.33 35 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 103.34 +6.39 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 110.57 +6.67 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 117.85 +6.73 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 125.19 +6.80 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 132.99 +7.26 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 140.89 +7.40 34 0 0 0
TOTAL PUT 3,708 90,415 +854
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 0.00 44 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.92 0.00 39 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.62 0.00 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.51 -0.01 0 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.42 0.00 18 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.32 -0.01 14 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.24 0.00 19 0 38 0
26FEB26 5.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 83 0
26FEB26 5.25 C 0.03 0.03 0.03 0.04 0.00 18 100 2,702 +100
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 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 39 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.62 -0.01 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 0.00 19 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.46 +0.01 21 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.36 -0.01 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.28 -0.01 17 0 753 0
30MAR26 5.00 C 0.00 0.00 0.00 0.21 -0.01 17 0 1,333 0
30MAR26 5.25 C 0.00 0.00 0.00 0.09 -0.01 17 0 1,482 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 0.00 20 0 1,244 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 19 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 34 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.94 0.00 20 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.84 0.00 17 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.74 -0.01 15 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.65 -0.01 18 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.57 0.00 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.48 0.00 19 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.39 -0.02 17 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.33 -0.01 19 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.27 0.00 19 0 485 0
29APR26 5.25 C 0.00 0.00 0.00 0.14 -0.01 19 0 423 0
29APR26 5.50 C 0.00 0.00 0.00 0.07 0.00 19 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 1,154 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 1.06 +0.01 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.95 0.00 18 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.86 0.00 20 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.78 +0.02 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.69 +0.02 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.51 0.00 19 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.37 0.00 20 0 250 0
28MAY26 5.00 C 0.00 0.00 0.00 0.30 -0.01 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.17 -0.01 18 0 250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 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 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 0.00 19 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.86 -0.01 17 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 +0.01 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 +0.01 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 0.00 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 +0.01 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 +0.01 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 0.00 19 0 30 0
29JUN26 5.00 C 0.31 0.31 0.31 0.32 +0.01 19 30 445 +30
29JUN26 5.25 C 0.00 0.00 0.00 0.19 0.00 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 0.00 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 +0.01 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 +0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 0.00 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 0.00 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 +0.02 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 +0.02 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 21 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 1.07 +0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 +0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 0.00 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 0.00 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 0.00 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 +0.02 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 +0.03 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 +0.03 20 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 +0.03 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 520 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 20 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 21 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 130 19,142 +130
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 19 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 21 0 238 0
26FEB26 5.00 P 0.05 0.06 0.05 0.05 0.00 20 15 1,130 +15
26FEB26 5.25 P 0.21 0.21 0.21 0.18 0.00 20 100 555 +100
26FEB26 5.50 P 0.00 0.00 0.00 0.40 0.00 24 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.65 +0.01 34 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.90 +0.01 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 +0.01 51 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.40 +0.01 59 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.65 +0.01 66 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.90 +0.01 73 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.15 +0.01 80 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.40 +0.01 86 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 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 40 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 21 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 19 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 20 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 19 0 849 0
30MAR26 5.00 P 0.00 0.00 0.00 0.10 0.00 20 0 1,069 0
30MAR26 5.25 P 0.00 0.00 0.00 0.23 0.00 20 0 1,345 0
30MAR26 5.50 P 0.00 0.00 0.00 0.42 0.00 21 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.66 +0.01 26 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 +0.02 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.17 +0.02 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.40 +0.01 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.66 +0.02 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 +0.01 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 +0.02 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.41 +0.02 63 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.66 +0.02 67 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.91 +0.02 71 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 +0.01 70 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 0.00 20 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 0.00 19 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 0.00 19 0 250 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 0.00 19 0 815 0
29APR26 5.25 P 0.00 0.00 0.00 0.26 +0.01 20 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.44 +0.01 20 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.67 +0.02 24 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.92 +0.02 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.17 +0.02 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.41 +0.02 37 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.66 +0.02 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.91 +0.02 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.16 +0.02 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.41 +0.02 52 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 0.00 19 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 0.00 19 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 -0.01 19 0 250 0
28MAY26 5.00 P 0.00 0.00 0.00 0.15 0.00 19 0 660 0
28MAY26 5.25 P 0.00 0.00 0.00 0.28 +0.01 19 0 360 0
28MAY26 5.50 P 0.00 0.00 0.00 0.46 +0.01 20 0 545 0
28MAY26 5.75 P 0.00 0.00 0.00 0.67 +0.01 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.92 +0.02 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.17 +0.02 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.41 +0.02 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.66 +0.02 36 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.91 +0.02 40 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.17 +0.03 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.41 +0.02 46 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 0.00 18 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 0.00 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 0.00 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 0.00 18 0 283 0
29JUN26 5.25 P 0.00 0.00 0.00 0.38 -0.01 17 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 0.00 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.78 +0.01 16 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.00 +0.01 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.72 +0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.97 +0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.46 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 -0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.02 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.02 20 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.01 20 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.02 20 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 0.00 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 +0.01 19 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.05 +0.01 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 +0.01 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 0.00 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 0.00 17 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 +0.03 28 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.03 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.02 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.03 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.03 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.03 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.04 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.05 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.05 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.05 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.05 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.06 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.71 +0.06 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 +0.06 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.12 +0.06 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 +0.06 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 +0.06 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.81 +0.05 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 +0.05 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 +0.05 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 +0.04 30 0 0 0
TOTAL PUT 115 15,018 +115
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$ 11.84
26FEB26 7.75 C 0.00 0.00 0.00 4.12 +0.01 88 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.84 -0.02 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.62 +0.01 76 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.38 +0.02 77 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.14 +0.02 75 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.89 +0.02 69 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.68 +0.06 75 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 2.38 +0.01 54 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.15 +0.03 55 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.92 +0.04 54 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 1.45 +0.03 47 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 1.00 +0.02 40 0 368 0
26FEB26 11.50 C 0.00 0.00 0.00 0.63 -0.01 38 0 387 0
26FEB26 12.00 C 0.33 0.41 0.30 0.40 +0.01 40 177 397 +106
26FEB26 12.50 C 0.22 0.23 0.22 0.22 +0.01 40 21 66 +21
26FEB26 13.00 C 0.11 0.11 0.11 0.11 -0.01 40 10 1,078 -10
26FEB26 13.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 35 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 42 0 20 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.86 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.67 +0.05 122 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.40 +0.03 107 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.11 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.88 0.00 83 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.62 -0.01 67 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.41 +0.03 88 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.16 +0.03 83 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.91 +0.03 78 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.65 +0.02 69 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.37 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.12 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.99 +0.11 77 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.63 -0.01 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.42 +0.03 54 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.23 +0.09 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.94 +0.04 50 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 2.68 +0.02 44 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 2.46 +0.03 45 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.21 +0.01 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.00 +0.02 41 0 48 0
30MAR26 10.50 C 1.53 1.53 1.53 1.57 +0.01 39 1 28 -1
30MAR26 11.00 C 0.00 0.00 0.00 1.21 +0.05 39 0 54 0
30MAR26 11.50 C 0.81 0.81 0.81 0.90 +0.04 38 4 277 +4
30MAR26 12.00 C 0.62 0.62 0.61 0.66 +0.04 39 11 46 0
30MAR26 12.50 C 0.00 0.00 0.00 0.47 +0.02 39 25 156 +25
30MAR26 13.00 C 0.29 0.29 0.29 0.32 +0.02 39 13 215 0
30MAR26 13.50 C 0.00 0.00 0.00 0.21 +0.02 39 25 75 +20
30MAR26 14.00 C 0.14 0.14 0.14 0.13 +0.01 38 15 246 0
30MAR26 14.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 245 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.20 +0.05 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.99 +0.08 59 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.69 +0.03 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.46 +0.04 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.23 +0.05 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.98 +0.03 42 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 2.74 +0.02 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.47 -0.02 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.31 +0.03 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.11 +0.04 40 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.69 +0.01 37 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.34 +0.04 37 0 280 0
29APR26 11.50 C 0.93 0.93 0.93 1.03 +0.03 36 15 58 +15
29APR26 12.00 C 0.00 0.00 0.00 0.81 +0.05 37 0 21 0
29APR26 12.50 C 0.53 0.53 0.53 0.60 +0.03 37 10 90 0
29APR26 13.00 C 0.00 0.00 0.00 0.44 0.00 37 0 90 0
29APR26 13.50 C 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.22 0.00 36 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 - 36 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 3.80 +0.10 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.50 +0.04 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.27 +0.04 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.05 +0.05 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.84 +0.06 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.59 +0.02 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.39 +0.03 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.19 +0.03 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.80 +0.01 37 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.46 +0.03 36 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.17 +0.03 36 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.93 +0.02 36 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 0.73 +0.01 36 0 23 0
28MAY26 13.00 C 0.00 0.00 0.00 0.56 -0.01 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.43 0.00 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.32 -0.01 36 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 - 37 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 5.71 +0.04 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.48 +0.05 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.21 +0.03 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.00 +0.06 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.75 +0.06 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.47 +0.02 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.25 +0.04 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.01 +0.04 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.80 +0.06 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.52 +0.01 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.32 +0.03 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.06 -0.01 36 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 2.86 0.00 37 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.64 -0.01 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.44 -0.02 36 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.25 -0.02 36 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.87 -0.04 35 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.55 -0.05 35 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.28 -0.04 35 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.06 -0.02 36 0 1,012 0
29JUN26 12.50 C 0.75 0.75 0.75 0.82 -0.05 35 26 51 +26
29JUN26 13.00 C 0.00 0.00 0.00 0.67 -0.03 35 0 13 0
29JUN26 13.50 C 0.55 0.55 0.55 0.55 0.00 36 1 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 -0.02 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 -0.01 36 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 0.00 36 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 5.00 +0.06 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.75 +0.05 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.49 +0.03 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.30 +0.07 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.01 +0.01 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.80 +0.03 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.58 +0.03 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.35 +0.01 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.13 0.00 36 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.90 -0.03 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.72 -0.02 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.54 -0.01 35 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.36 -0.02 35 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 2.03 -0.02 35 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.72 -0.04 35 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 -0.06 34 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.23 -0.04 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 -0.02 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.86 -0.01 34 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.74 +0.01 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.62 0.00 35 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.51 -0.02 35 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 -0.02 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.35 -0.01 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.30 +0.04 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.08 +0.03 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.82 -0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.60 -0.02 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.39 -0.03 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.19 -0.04 33 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.03 -0.02 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.85 -0.01 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.62 -0.08 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.46 -0.07 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.16 -0.07 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.88 -0.08 33 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.61 -0.10 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.38 -0.11 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.21 -0.04 33 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 1.05 -0.04 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 -0.02 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 -0.02 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 -0.02 34 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 -0.05 33 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 -0.05 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 -0.04 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 - 33 0 0 -
TOTAL CALL 354 10,364 +206
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
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 65 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 176 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 161 0
26FEB26 10.50 P 0.06 0.06 0.06 0.06 0.00 41 315 1,631 +123
26FEB26 11.00 P 0.16 0.16 0.14 0.13 0.00 39 311 384 -3
26FEB26 11.50 P 0.33 0.38 0.27 0.28 -0.02 38 197 325 -15
26FEB26 12.00 P 0.52 0.52 0.52 0.52 -0.03 38 85 129 +81
26FEB26 12.50 P 0.00 0.00 0.00 0.85 -0.03 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.21 -0.04 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.70 +0.01 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.17 +0.01 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.16 +0.01 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.66 +0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 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 79 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 59 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 45 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 0.00 38 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 0.00 39 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 +0.01 39 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 0.00 38 0 197 0
30MAR26 10.50 P 0.00 0.00 0.00 0.18 +0.01 38 0 818 0
30MAR26 11.00 P 0.33 0.33 0.29 0.31 0.00 37 8 535 0
30MAR26 11.50 P 0.57 0.57 0.51 0.50 0.00 38 8 42 0
30MAR26 12.00 P 0.00 0.00 0.00 0.75 0.00 38 0 30 0
30MAR26 12.50 P 0.00 0.00 0.00 1.06 -0.01 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.42 +0.02 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.87 +0.07 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.21 -0.02 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.72 +0.03 40 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.19 +0.03 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.77 +0.12 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.16 +0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.66 +0.01 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 0.00 36 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 0.00 37 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 0.00 37 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 0.00 36 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 0.00 36 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 0.00 36 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 0.00 35 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29APR26 10.50 P 0.29 0.29 0.29 0.26 +0.01 36 15 265 +15
29APR26 11.00 P 0.46 0.46 0.46 0.42 +0.01 36 15 280 +15
29APR26 11.50 P 0.68 0.68 0.68 0.62 0.00 36 15 61 +15
29APR26 12.00 P 0.00 0.00 0.00 0.87 -0.02 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.19 0.00 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.53 +0.02 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.92 +0.03 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.34 +0.04 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.83 +0.09 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.21 +0.02 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.77 +0.10 46 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.17 +0.02 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.66 - 0 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.14 0.00 36 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.18 0.00 36 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.34 0.00 35 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.51 -0.01 35 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.71 -0.02 35 0 665 0
28MAY26 12.00 P 0.00 0.00 0.00 0.97 -0.03 35 0 400 0
28MAY26 12.50 P 0.00 0.00 0.00 1.26 -0.05 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.61 0.00 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.94 -0.04 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.37 0.00 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.83 +0.03 37 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.31 +0.07 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.77 +0.07 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.18 +0.01 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.66 - 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 0.00 34 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 36 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 0.00 36 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 0.00 36 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 -0.01 35 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 -0.01 35 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.30 0.00 36 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.44 -0.02 35 0 122 0
29JUN26 11.00 P 0.68 0.68 0.68 0.62 -0.03 36 15 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.86 +0.01 36 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 1.10 -0.01 36 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 1.43 +0.03 37 0 51 0
29JUN26 13.00 P 0.00 0.00 0.00 1.77 +0.05 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.13 +0.05 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.53 +0.06 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.95 +0.07 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.39 +0.09 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.84 +0.09 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.27 +0.06 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.75 +0.07 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 0.00 36 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 0.00 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 0.00 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 0.00 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 0.00 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 -0.01 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 -0.01 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 -0.01 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 -0.01 34 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 -0.02 34 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 0.92 -0.01 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.17 -0.02 35 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.46 -0.02 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.74 -0.02 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.07 -0.01 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.44 0.00 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.84 +0.03 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.23 +0.03 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.65 +0.04 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.08 +0.05 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.53 +0.06 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.97 +0.06 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.02 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 -0.03 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 -0.02 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.41 -0.03 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 -0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.64 -0.02 33 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.84 -0.02 34 0 116 0
30DEC26 11.00 P 0.00 0.00 0.00 1.06 -0.01 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.32 -0.02 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 -0.04 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 0.00 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.24 0.00 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.60 +0.02 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.98 +0.03 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.36 +0.03 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.77 +0.05 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.22 +0.08 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.61 +0.05 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.05 - 36 0 0 -
TOTAL PUT 984 17,710 +231
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 0.50 +0.01 130 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.45 +0.01 116 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.40 +0.01 103 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.35 +0.01 90 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.25 +0.01 66 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.11 0.00 43 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.07 -0.01 37 0 28 0
26FEB26 1.30 C 0.00 0.00 0.00 0.04 -0.01 35 0 90 0
26FEB26 1.35 C 0.00 0.00 0.00 0.03 0.00 42 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.02 0.00 45 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.85 +0.01 162 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.80 +0.01 146 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.75 +0.01 132 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.70 +0.01 120 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.60 +0.01 97 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.55 +0.01 87 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.50 +0.01 78 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.45 +0.01 69 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.40 0.00 61 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.35 0.00 53 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.30 0.00 45 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.14 -0.01 44 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.11 0.00 44 0 47 0
30MAR26 1.30 C 0.00 0.00 0.00 0.08 -0.01 41 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.06 -0.01 42 0 28 0
30MAR26 1.40 C 0.00 0.00 0.00 0.05 0.00 45 0 85 0
30MAR26 1.45 C 0.00 0.00 0.00 0.04 0.00 47 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.03 0.00 47 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.02 0.00 46 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.50 0.00 58 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.45 0.00 51 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.40 0.00 45 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.13 -0.01 43 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.10 -0.01 41 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.08 -0.01 41 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.07 -0.01 44 0 20 0
29APR26 1.45 C 0.00 0.00 0.00 0.05 -0.01 42 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.02 -0.01 40 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.50 0.00 46 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.45 0.00 40 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.40 -0.01 34 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.36 0.00 43 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 -0.01 34 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 0.00 71 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.70 0.00 63 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.65 0.00 55 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.60 0.00 48 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.55 0.00 42 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.50 0.00 35 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.46 0.00 47 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.41 0.00 41 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.28 -0.01 38 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.21 -0.02 39 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.16 -0.01 41 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.11 -0.02 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.10 -0.01 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 -0.01 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 -0.01 39 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 -0.01 39 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 -0.01 36 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 -0.01 32 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 0.00 48 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.46 0.00 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.42 0.00 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.38 0.00 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.14 -0.01 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.10 0.00 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.08 0.00 44 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.07 0.00 44 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.06 0.00 44 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.05 0.00 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.02 0.00 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 0.52 +0.01 49 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.47 0.00 44 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.43 0.00 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.39 0.00 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.19 -0.01 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.17 -0.01 41 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.16 -0.01 43 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.14 -0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.11 -0.01 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.10 -0.01 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.07 -0.01 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.06 -0.01 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
TOTAL CALL 0 2,173 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
26FEB26 1.20 P 0.00 0.00 0.00 0.02 0.00 45 0 38 0
26FEB26 1.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 53 0
26FEB26 1.30 P 0.00 0.00 0.00 0.05 -0.02 36 0 214 0
26FEB26 1.35 P 0.00 0.00 0.00 0.09 0.00 44 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.12 -0.01 36 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.22 0.00 54 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.27 +0.01 63 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.32 +0.01 70 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.37 +0.01 77 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 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 0.00 44 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 46 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 0.00 44 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 47 0 31 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 0.00 47 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 0.00 49 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.12 -0.01 44 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 0.00 48 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.24 0.00 51 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.28 0.00 49 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.37 0.00 51 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.42 +0.01 55 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.47 +0.01 59 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.52 +0.01 63 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.72 +0.01 77 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.01 0.00 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 0.00 41 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 -0.01 42 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.08 -0.01 42 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.11 0.00 44 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.14 -0.01 44 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.33 0.00 45 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.42 0.00 45 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.47 0.00 49 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.52 +0.01 52 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 44 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.22 0.00 43 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.26 0.00 44 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.30 0.00 45 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.44 +0.01 52 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.48 +0.01 50 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.53 +0.01 53 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 64 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 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 47 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 0.01 -0.01 36 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 -0.01 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 0.00 43 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 0.00 43 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 0.00 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.31 0.00 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.35 0.00 44 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.39 0.00 43 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.49 +0.01 49 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.53 +0.01 47 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.58 +0.01 50 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.63 +0.01 53 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.68 +0.02 55 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.73 +0.02 58 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.83 +0.02 62 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.93 +0.02 66 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.03 +0.02 70 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 42 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 0.07 -0.01 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 -0.01 43 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 -0.01 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 0.00 44 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 -0.01 42 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.19 -0.01 43 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.33 0.00 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.41 0.00 46 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.53 0.00 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.62 0.00 46 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.71 +0.01 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.76 +0.01 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.86 +0.02 52 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.95 +0.01 51 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.05 +0.02 55 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 -0.01 42 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.16 -0.01 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.25 0.00 43 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.28 -0.01 43 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.35 0.00 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.39 0.00 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.43 0.00 44 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 0.00 45 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.51 0.00 45 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.55 0.00 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.59 0.00 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.64 +0.01 46 0 0 0
TOTAL PUT 0 1,331 0
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$ 3.16
26FEB26 2.00 C 0.00 0.00 0.00 1.17 0.00 100 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.07 0.00 91 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.87 0.00 72 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.38 0.00 41 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.27 -0.01 24 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.12 -0.01 27 0 106 0
26FEB26 3.20 C 0.05 0.05 0.05 0.07 -0.01 28 2 102 -2
26FEB26 3.30 C 0.03 0.03 0.03 0.04 -0.01 29 10 82 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 -0.01 30 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.47 -0.01 73 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.42 -0.01 70 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.37 -0.01 66 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.32 -0.01 62 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.27 -0.01 59 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.22 -0.01 55 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.17 -0.01 52 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.07 -0.01 45 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.97 -0.01 39 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.87 -0.01 33 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.77 -0.01 25 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.67 -0.01 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.59 0.00 39 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.48 -0.01 28 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.38 -0.02 22 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.31 -0.01 28 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.24 0.00 29 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.18 0.00 29 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.13 -0.01 29 0 376 0
30MAR26 3.30 C 0.00 0.00 0.00 0.09 -0.01 29 0 190 0
30MAR26 3.40 C 0.00 0.00 0.00 0.07 0.00 31 0 74 0
30MAR26 3.50 C 0.00 0.00 0.00 0.05 0.00 32 0 48 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 0.00 31 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 4.00 C 0.01 0.01 0.01 0.01 0.00 36 1 1 +1
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.88 -0.01 35 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.69 0.00 34 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.28 0.00 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.22 -0.01 29 0 2 0
29APR26 3.20 C 0.14 0.14 0.14 0.16 -0.01 28 30 32 +30
29APR26 3.30 C 0.00 0.00 0.00 0.12 -0.01 28 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 -0.01 28 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.07 0.00 29 0 6 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 0.00 29 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 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 0.88 -0.01 27 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.70 0.00 34 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.51 0.00 28 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.11 +0.01 28 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 0.00 28 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 0.05 +0.01 30 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 0.00 28 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 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.33 -0.01 49 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.28 -0.01 46 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.23 -0.01 43 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.18 -0.01 41 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.08 -0.01 35 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.98 -0.01 31 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.78 -0.01 20 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.70 0.00 32 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.51 -0.01 26 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.36 0.00 27 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 +0.02 29 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 +0.01 27 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 +0.01 27 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 +0.01 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 +0.01 28 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.01 29 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 +0.01 28 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 1.23 -0.01 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.18 -0.01 35 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.08 -0.01 31 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.98 -0.01 27 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.89 0.00 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.70 -0.01 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 0.00 28 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 0.00 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 0.00 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 0.00 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 0.00 27 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 +0.01 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 +0.02 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.18 -0.01 31 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.08 -0.01 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 -0.01 24 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 -0.01 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 0.00 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 0.00 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 +0.01 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 +0.01 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 +0.02 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 +0.02 28 0 323 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 +0.02 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 +0.02 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 +0.02 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.02 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
TOTAL CALL 43 2,985 +29
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.02 0.00 25 8 77 0
26FEB26 3.10 P 0.07 0.08 0.07 0.05 0.00 26 51 79 +19
26FEB26 3.20 P 0.00 0.00 0.00 0.10 0.00 26 0 115 0
26FEB26 3.30 P 0.00 0.00 0.00 0.17 +0.01 27 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
26FEB26 3.60 P 0.47 0.47 0.47 0.45 +0.02 40 2 2 0
26FEB26 3.70 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 89 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 82 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 75 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 33 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 359 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 0.07 +0.01 29 0 153 0
30MAR26 3.10 P 0.12 0.12 0.11 0.10 0.00 27 6 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.16 +0.01 30 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.22 +0.01 29 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.38 +0.02 32 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.47 +0.02 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.56 +0.02 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.65 +0.02 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.04 +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 27 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 +0.01 29 0 12 0
29APR26 2.90 P 0.06 0.06 0.06 0.06 0.00 28 3 6 +3
29APR26 3.00 P 0.10 0.10 0.10 0.09 0.00 28 1 11 +1
29APR26 3.10 P 0.00 0.00 0.00 0.13 0.00 27 0 5 0
29APR26 3.20 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.40 +0.02 31 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.48 +0.02 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.67 +0.03 36 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.76 +0.03 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.85 +0.02 35 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.95 +0.02 38 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.05 +0.02 40 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 0.02 +0.01 29 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 +0.01 28 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 0.07 +0.02 27 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.19 +0.02 27 0 4 0
28MAY26 3.20 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.62 0.00 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.81 +0.01 26 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.91 +0.02 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.00 +0.01 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.10 +0.01 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 41 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 0.03 +0.01 29 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 +0.01 27 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 +0.02 29 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 +0.01 28 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 +0.01 27 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.21 +0.01 27 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.58 +0.04 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.66 +0.03 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.75 +0.03 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.83 +0.02 30 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.92 +0.02 29 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.03 +0.03 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 +0.03 34 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 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 +0.01 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 +0.01 27 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 +0.01 27 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 +0.02 27 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.26 +0.02 27 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 +0.02 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 +0.03 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.61 +0.03 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 +0.03 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 +0.03 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 +0.03 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 +0.03 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 +0.03 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.13 +0.03 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 +0.01 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 +0.01 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.30 +0.02 27 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.01 26 0 203 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 +0.02 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 +0.04 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 +0.04 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 +0.04 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 +0.04 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 +0.03 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.04 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 +0.02 27 0 0 0
TOTAL PUT 71 3,039 +23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 34.98
26FEB26 20.00 C 0.00 0.00 0.00 15.01 -0.84 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.01 -0.85 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.02 -0.84 70 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.02 -0.84 61 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.02 -0.84 50 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.02 -0.84 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.03 -0.84 50 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.98 -0.89 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.02 -0.86 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.01 -0.89 0 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.10 -0.84 40 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 4.37 -0.65 51 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 3.35 -0.80 41 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 2.64 -0.70 42 0 114 0
26FEB26 34.00 C 1.75 2.05 1.32 2.02 -0.53 43 21 54 0
26FEB26 35.00 C 1.33 1.49 1.18 1.51 -0.52 44 14 84 -1
26FEB26 36.00 C 0.89 1.08 0.85 1.09 -0.38 44 73 122 +62
26FEB26 37.00 C 0.69 0.69 0.50 0.76 -0.34 44 8 52 -6
26FEB26 38.00 C 0.49 0.57 0.43 0.54 -0.23 46 11 150 -2
26FEB26 39.00 C 0.37 0.37 0.30 0.37 -0.16 46 4 105 -3
26FEB26 40.00 C 0.25 0.28 0.21 0.24 -0.11 46 21 143 +10
26FEB26 41.00 C 0.17 0.17 0.17 0.15 -0.07 46 1 94 0
26FEB26 42.00 C 0.11 0.11 0.11 0.09 -0.05 46 1 39 +1
26FEB26 43.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 66 0
26FEB26 44.00 C 0.07 0.07 0.07 0.04 -0.01 47 1 76 -1
26FEB26 45.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 18 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 34 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 26.27 -0.84 124 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.02 -0.84 119 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.77 -0.84 113 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.52 -0.84 105 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.27 -0.84 80 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.02 -0.84 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.52 -0.84 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.03 -0.84 106 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.53 -0.84 97 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.03 -0.84 85 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.53 -0.84 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.03 -0.84 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.54 -0.84 88 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.04 -0.84 80 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.54 -0.84 68 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.04 -0.84 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.54 -0.84 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.05 -0.84 72 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.49 -0.90 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.05 -0.84 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.55 -0.84 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.05 -0.85 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.56 -0.84 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.01 -0.89 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.52 -0.88 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.04 -0.86 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.06 -0.85 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.08 -0.84 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.02 -0.91 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.12 -0.82 49 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.02 -0.95 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.29 -0.72 54 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 8.26 -0.81 46 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 7.22 -0.93 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.67 -0.60 52 0 19 0
30MAR26 30.00 C 5.09 5.09 4.92 5.57 -0.86 42 9 16 0
30MAR26 31.00 C 0.00 0.00 0.00 4.85 -0.79 44 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.19 -0.71 45 0 2 0
30MAR26 33.00 C 0.00 0.00 0.00 3.57 -0.65 45 0 39 0
30MAR26 34.00 C 2.76 2.76 2.76 3.03 -0.57 46 15 23 0
30MAR26 35.00 C 2.34 2.34 1.95 2.54 -0.46 46 31 61 0
30MAR26 36.00 C 1.96 1.96 1.70 2.12 -0.41 47 45 357 +30
30MAR26 37.00 C 1.69 1.69 1.46 1.77 -0.37 47 16 91 +1
30MAR26 38.00 C 1.29 1.35 1.23 1.49 -0.32 48 45 41 -5
30MAR26 39.00 C 1.12 1.12 1.12 1.23 -0.25 48 6 20 -6
30MAR26 40.00 C 0.88 0.88 0.88 1.00 -0.20 49 1 33 0
30MAR26 41.00 C 0.00 0.00 0.00 0.80 -0.17 48 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 0.63 -0.15 48 0 109 0
30MAR26 43.00 C 0.55 0.55 0.44 0.50 -0.12 48 4 61 +2
30MAR26 44.00 C 0.00 0.00 0.00 0.39 -0.10 48 0 7 0
30MAR26 45.00 C 0.40 0.40 0.40 0.31 -0.07 48 15 32 0
30MAR26 46.00 C 0.00 0.00 0.00 0.24 -0.06 48 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.18 -0.05 48 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.14 -0.04 48 0 10 0
30MAR26 49.00 C 0.18 0.20 0.18 0.11 -0.03 48 3 3 +1
29APR26 24.00 C 0.00 0.00 0.00 11.25 -0.81 47 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.29 -0.83 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.29 -0.91 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.29 -1.01 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.66 -0.78 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.72 -0.90 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.06 -0.78 44 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 5.39 -0.72 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.69 -0.73 44 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.16 -0.62 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.61 -0.59 45 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 3.15 -0.52 46 0 68 0
29APR26 36.00 C 2.52 2.52 2.29 2.73 -0.44 46 30 52 +30
29APR26 37.00 C 0.00 0.00 0.00 2.37 -0.40 46 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 2.07 -0.35 47 0 33 0
29APR26 39.00 C 0.00 0.00 0.00 1.78 -0.31 47 0 44 0
29APR26 40.00 C 0.00 0.00 0.00 1.52 -0.27 47 0 19 0
29APR26 41.00 C 0.00 0.00 0.00 1.29 -0.23 47 0 98 0
29APR26 42.00 C 1.10 1.10 1.10 1.08 -0.20 47 1 15 0
29APR26 43.00 C 0.00 0.00 0.00 0.91 -0.17 47 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.76 -0.15 47 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.63 -0.13 47 0 15 0
29APR26 46.00 C 0.65 0.65 0.65 0.52 -0.11 47 1 15 -1
29APR26 47.00 C 0.00 0.00 0.00 0.43 -0.10 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.36 -0.08 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.29 -0.07 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.41 -0.88 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.74 -0.67 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.89 -0.68 47 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.16 -0.61 48 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.39 -0.62 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.86 -0.43 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.99 -0.64 45 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.62 -0.38 49 0 0 0
28MAY26 34.00 C 3.40 3.40 3.40 4.07 -0.37 48 1 17 0
28MAY26 35.00 C 0.00 0.00 0.00 3.58 -0.34 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.14 -0.40 48 0 0 0
28MAY26 37.00 C 2.46 2.46 2.46 2.72 -0.39 48 15 15 +15
28MAY26 38.00 C 0.00 0.00 0.00 2.38 -0.32 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 2.04 -0.32 47 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 1.78 -0.25 47 0 6 0
28MAY26 41.00 C 1.52 1.52 1.52 1.52 -0.25 47 15 30 +15
28MAY26 42.00 C 0.00 0.00 0.00 1.31 -0.20 47 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 1.11 -0.16 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.96 -0.12 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.81 -0.12 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.69 -0.10 47 0 0 0
28MAY26 47.00 C 0.82 0.82 0.82 0.59 -0.08 47 10 10 +10
28MAY26 48.00 C 0.00 0.00 0.00 0.48 -0.09 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.41 -0.07 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.27 -0.88 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.02 -0.88 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.69 -0.72 125 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.03 -0.88 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.53 -0.88 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.08 -0.84 74 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.73 -0.69 110 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.10 -0.83 79 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.59 -0.84 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.18 -0.75 90 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.62 -0.82 73 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.21 -0.73 87 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.60 -0.85 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.11 -0.84 51 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.65 -0.81 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.08 -0.88 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.82 -0.64 80 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.19 -0.78 64 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.77 -0.71 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.21 -0.77 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.72 -0.77 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.23 -0.77 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.20 -0.82 49 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.23 -0.82 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.33 -0.76 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.41 -0.74 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.47 -0.76 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.63 -0.72 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.78 -0.71 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.00 -0.67 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.38 -0.50 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.39 -0.76 44 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.00 -0.45 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.19 -0.62 46 0 7 0
29JUN26 33.00 C 4.20 4.20 4.20 4.73 -0.49 47 1 3 +1
29JUN26 34.00 C 0.00 0.00 0.00 4.37 -0.28 49 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 3.83 -0.33 48 0 46 0
29JUN26 36.00 C 0.00 0.00 0.00 3.43 -0.26 48 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.07 -0.22 48 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 2.71 -0.19 48 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.40 -0.17 48 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.10 -0.16 48 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.87 -0.12 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.63 -0.12 48 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.40 -0.13 47 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.27 -0.08 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.07 -0.11 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.94 -0.09 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.82 -0.08 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.72 -0.06 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.63 -0.05 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.55 -0.05 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.29 0.00 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.82 -0.65 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.33 -0.64 67 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.77 -0.71 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.28 -0.71 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.72 -0.78 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.27 -0.74 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.32 -0.73 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.26 -0.85 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.48 -0.70 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.65 -0.63 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.80 -0.62 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.81 -0.79 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.05 -0.76 45 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.58 -0.49 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.96 -0.40 49 0 0 0
29SEP26 30.00 C 6.80 6.80 6.80 7.41 -0.30 50 7 8 +7
29SEP26 31.00 C 0.00 0.00 0.00 6.78 -0.31 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.20 -0.32 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 5.77 -0.23 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.21 -0.28 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.80 -0.25 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.43 -0.20 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.10 -0.13 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.79 -0.10 49 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.46 -0.10 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.19 -0.06 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.93 -0.06 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.66 -0.06 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.39 -0.09 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.19 -0.09 48 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.99 -0.09 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.83 -0.05 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.68 -0.05 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.53 -0.06 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.39 -0.05 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.28 -0.03 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.82 -0.01 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.65 0.00 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.61 -0.61 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.86 -0.50 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.91 -0.60 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.18 -0.55 49 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 10.50 -0.47 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.78 -0.49 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.22 -0.38 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.64 -0.33 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.12 -0.27 49 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 7.56 -0.27 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.05 -0.27 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.57 -0.27 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 5.97 -0.40 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.62 -0.34 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 5.22 -0.35 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.89 -0.29 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.63 -0.21 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.35 -0.18 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.09 -0.12 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.84 -0.08 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.62 -0.05 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.27 -0.15 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.04 -0.13 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.86 -0.10 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.67 -0.10 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.48 -0.10 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.30 -0.09 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.16 -0.06 47 0 0 0
TOTAL CALL 426 3,480 +160
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
26FEB26 27.00 P 0.07 0.07 0.07 0.01 0.00 45 2 14 +2
26FEB26 28.00 P 0.10 0.10 0.10 0.03 +0.01 46 2 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 73 0
26FEB26 30.00 P 0.25 0.26 0.18 0.13 +0.05 46 8 160 0
26FEB26 31.00 P 0.32 0.42 0.23 0.25 +0.10 46 35 292 +18
26FEB26 32.00 P 0.48 0.74 0.43 0.43 +0.15 46 29 219 -18
26FEB26 33.00 P 0.77 0.96 0.66 0.71 +0.23 46 8 206 +5
26FEB26 34.00 P 1.23 1.45 1.23 1.09 +0.35 46 25 96 +2
26FEB26 35.00 P 1.59 1.84 1.59 1.56 +0.44 47 35 98 0
26FEB26 36.00 P 2.95 2.95 2.12 2.12 +0.49 46 6 44 -3
26FEB26 37.00 P 3.20 3.20 3.20 2.84 +0.64 48 2 24 -2
26FEB26 38.00 P 4.60 4.60 3.50 3.61 +0.73 49 2 80 0
26FEB26 39.00 P 0.00 0.00 0.00 4.45 +0.82 51 0 29 0
26FEB26 40.00 P 0.00 0.00 0.00 5.36 +0.90 54 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 6.29 +0.94 56 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 7.27 +1.00 61 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 8.28 +1.06 67 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.16 +0.96 64 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.13 +0.95 66 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.35 +1.17 87 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.15 +0.97 77 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.02 +0.84 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.15 +0.97 85 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 131 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 119 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 +0.03 48 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 +0.04 48 0 33 0
30MAR26 27.00 P 0.32 0.32 0.26 0.20 +0.06 48 16 21 +15
30MAR26 28.00 P 0.38 0.38 0.35 0.31 +0.09 48 2 40 +1
30MAR26 29.00 P 0.51 0.59 0.51 0.46 +0.12 48 4 108 +2
30MAR26 30.00 P 0.73 0.73 0.73 0.65 +0.18 48 15 59 -3
30MAR26 31.00 P 0.97 0.97 0.97 0.89 +0.22 48 18 631 +3
30MAR26 32.00 P 1.55 1.55 1.55 1.20 +0.28 48 6 58 +6
30MAR26 33.00 P 0.00 0.00 0.00 1.60 +0.37 48 0 25 0
30MAR26 34.00 P 2.19 2.29 2.01 2.01 +0.39 48 19 66 -8
30MAR26 35.00 P 2.62 2.62 2.62 2.58 +0.49 49 15 66 +9
30MAR26 36.00 P 3.29 3.61 3.29 3.16 +0.53 49 93 96 +52
30MAR26 37.00 P 0.00 0.00 0.00 3.80 +0.57 50 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 4.49 +0.62 50 0 44 0
30MAR26 39.00 P 0.00 0.00 0.00 4.96 +0.40 45 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 5.85 +0.65 48 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 6.86 +0.88 53 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 7.48 +0.68 47 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.59 +0.95 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.50 +0.98 55 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.41 +0.98 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.48 +1.13 61 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.15 +0.85 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.46 +1.21 67 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.25 +1.03 62 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.12 +0.04 47 0 2 0
29APR26 25.00 P 0.21 0.21 0.21 0.19 +0.06 47 1 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.28 +0.07 47 0 4 0
29APR26 27.00 P 0.00 0.00 0.00 0.41 +0.09 47 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.57 +0.14 47 0 6 0
29APR26 29.00 P 0.96 0.96 0.96 0.77 +0.17 47 15 23 -6
29APR26 30.00 P 1.06 1.06 1.06 0.99 +0.19 46 3 55 +1
29APR26 31.00 P 0.00 0.00 0.00 1.28 +0.22 46 0 7 0
29APR26 32.00 P 0.00 0.00 0.00 1.64 +0.28 46 0 28 0
29APR26 33.00 P 0.00 0.00 0.00 2.07 +0.36 47 0 32 0
29APR26 34.00 P 0.00 0.00 0.00 2.55 +0.43 47 0 30 0
29APR26 35.00 P 3.19 3.19 3.19 3.09 +0.47 48 6 47 +6
29APR26 36.00 P 0.00 0.00 0.00 3.69 +0.52 48 0 40 0
29APR26 37.00 P 4.59 4.59 4.59 4.31 +0.59 48 11 31 +11
29APR26 38.00 P 0.00 0.00 0.00 4.87 +0.54 47 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 5.72 +0.73 49 0 46 0
29APR26 40.00 P 0.00 0.00 0.00 6.25 +0.55 46 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 7.27 +0.84 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.75 +0.54 44 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.93 +0.92 51 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.84 +0.99 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.41 +0.70 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.48 +0.89 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.54 +1.05 55 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.46 +1.04 55 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.37 +1.02 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.64 +0.11 46 0 0 0
28MAY26 27.00 P 0.79 0.79 0.79 0.84 +0.12 46 10 10 +10
28MAY26 28.00 P 1.15 1.15 1.14 1.10 +0.16 46 3 18 +1
28MAY26 29.00 P 0.00 0.00 0.00 1.40 +0.23 46 0 30 0
28MAY26 30.00 P 0.00 0.00 0.00 1.73 +0.25 46 0 55 0
28MAY26 31.00 P 0.00 0.00 0.00 2.14 +0.31 46 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 2.57 +0.34 45 0 45 0
28MAY26 33.00 P 0.00 0.00 0.00 3.05 +0.37 45 0 45 0
28MAY26 34.00 P 3.87 3.87 3.87 3.58 +0.42 45 15 60 +15
28MAY26 35.00 P 0.00 0.00 0.00 4.14 +0.44 45 0 30 0
28MAY26 36.00 P 0.00 0.00 0.00 4.77 +0.51 45 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 5.43 +0.39 45 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.10 +0.40 44 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.80 +0.38 43 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 7.59 +0.44 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.36 +0.43 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.20 +0.48 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.03 +0.48 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.96 +0.58 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.79 +0.54 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.67 +0.54 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.50 +0.47 37 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.47 +0.53 38 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.36 +0.51 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 +0.03 48 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.04 48 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.04 48 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 +0.04 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 +0.06 48 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 +0.08 48 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 +0.10 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.53 +0.12 47 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.71 +0.14 47 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.94 +0.19 47 0 8 0
29JUN26 27.00 P 0.00 0.00 0.00 1.17 +0.20 47 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.45 +0.21 47 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.79 +0.25 46 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 2.16 +0.28 46 0 66 0
29JUN26 31.00 P 0.00 0.00 0.00 2.57 +0.29 46 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 3.04 +0.34 46 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 3.53 +0.35 46 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 4.09 +0.41 46 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 4.70 +0.45 46 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 5.35 +0.52 47 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 6.03 +0.56 47 0 24 0
29JUN26 38.00 P 0.00 0.00 0.00 6.67 +0.54 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.43 +0.60 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.12 +0.57 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.86 +0.56 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.68 +0.60 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.48 +0.61 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.31 +0.60 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.21 +0.67 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.06 +0.66 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.89 +0.61 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.82 +0.66 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.66 +0.60 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.67 +0.69 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.94 +0.64 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.37 +0.71 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.75 +0.69 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.16 +0.67 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 +0.06 48 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 +0.06 48 0 0 0
29SEP26 18.50 P 0.35 0.35 0.35 0.25 +0.08 48 1 1 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.29 +0.09 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 +0.09 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.40 +0.11 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.53 +0.13 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.70 +0.17 48 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 +0.16 47 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.10 +0.22 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.32 +0.22 47 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.60 +0.23 47 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.92 +0.27 47 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.26 +0.28 47 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.65 +0.31 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.07 +0.33 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.51 +0.34 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 4.01 +0.38 46 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.52 +0.38 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.09 +0.43 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.70 +0.46 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 6.34 +0.51 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.01 +0.57 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.71 +0.61 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.35 +0.58 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.07 +0.60 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.79 +0.59 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.56 +0.62 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.35 +0.65 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.16 +0.66 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.96 +0.66 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.77 +0.67 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.68 +0.73 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.48 +0.68 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.46 +0.81 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.36 +0.84 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.49 +0.74 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.78 +0.74 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.08 +0.72 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.43 +0.70 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.10 +0.23 48 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 +0.25 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.61 +0.29 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.90 +0.29 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.23 +0.33 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.58 +0.33 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.97 +0.36 47 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 3.39 +0.39 47 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.84 +0.40 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.33 +0.45 47 0 0 0
30DEC26 32.00 P 5.07 5.07 5.07 4.85 +0.47 47 1 2 +1
30DEC26 33.00 P 0.00 0.00 0.00 5.40 +0.50 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.98 +0.56 47 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.58 +0.57 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 7.22 +0.61 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 7.88 +0.67 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.56 +0.69 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.18 +0.64 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.95 +0.73 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.61 +0.69 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.35 +0.69 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.13 +0.72 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.97 +0.82 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.76 +0.82 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.58 +0.84 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.35 +0.80 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.23 +0.87 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.00 +0.81 47 0 0 0
TOTAL PUT 408 4,428 +121
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 80.40
06FEB26 49.00 C 0.00 0.00 0.00 31.40 +0.77 0 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 30.40 +0.77 0 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 27.90 +0.77 0 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 25.41 +0.78 254 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 22.91 +0.77 226 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 20.41 +0.77 199 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 17.91 +0.77 172 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 15.41 +0.77 147 0 0 0
06FEB26 67.50 C 12.14 12.14 12.14 12.91 +0.77 123 3 3 +3
06FEB26 70.00 C 9.64 9.64 9.64 10.41 +0.77 99 3 3 +3
06FEB26 72.50 C 7.05 7.05 7.05 7.91 +0.77 75 2 2 +2
06FEB26 75.00 C 0.00 0.00 0.00 5.43 +0.79 67 1 47 +1
06FEB26 77.50 C 2.57 2.95 2.57 2.93 +0.73 39 12 507 -7
06FEB26 80.00 C 0.18 0.73 0.08 0.59 +0.31 20 309 661 -105
06FEB26 82.50 C 0.00 0.00 0.00 0.10 +0.07 41 0 847 0
06FEB26 85.00 C 0.00 0.00 0.00 0.05 +0.04 62 0 391 0
06FEB26 87.50 C 0.00 0.00 0.00 0.04 +0.03 84 0 100 0
06FEB26 90.00 C 0.00 0.00 0.00 0.03 +0.02 102 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.02 +0.01 116 0 200 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 31.55 +0.92 165 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 30.52 +0.89 152 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 28.06 +0.93 146 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 25.52 +0.89 124 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 23.03 +0.89 112 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 20.53 +0.89 100 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 18.10 +0.96 97 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 15.57 +0.93 80 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 12.94 +0.80 0 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 10.44 +0.80 0 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 7.95 +0.81 27 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 5.45 +0.81 18 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 3.02 +0.82 17 0 500 0
13FEB26 80.00 C 0.50 0.94 0.50 0.99 +0.35 15 240 521 +35
13FEB26 82.50 C 0.07 0.20 0.07 0.19 +0.08 17 44 877 -14
13FEB26 85.00 C 0.00 0.00 0.00 0.05 +0.03 21 0 72 0
13FEB26 87.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.02 +0.01 41 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 61 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.64 +1.01 106 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.64 +1.01 102 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.15 +1.02 94 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.64 +1.01 84 0 0 0
26FEB26 57.50 C 23.00 23.00 23.00 23.14 +1.00 75 1 6 0
26FEB26 60.00 C 20.44 20.44 20.44 20.65 +1.01 67 1 253 +1
26FEB26 62.50 C 0.00 0.00 0.00 18.15 +1.01 59 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 15.66 +1.02 51 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 13.01 +0.87 20 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 10.52 +0.88 22 0 2 0
26FEB26 72.50 C 7.80 8.24 7.80 8.24 +1.10 31 120 240 +120
26FEB26 75.00 C 0.00 0.00 0.00 5.57 +0.78 16 0 116 0
26FEB26 77.50 C 2.18 3.29 2.18 3.29 +0.71 16 58 595 +2
26FEB26 80.00 C 0.70 1.30 0.65 1.30 +0.37 13 829 3,522 +601
26FEB26 82.50 C 0.22 0.45 0.21 0.41 +0.10 14 617 2,787 +19
26FEB26 85.00 C 0.10 0.16 0.10 0.11 -0.01 15 224 3,748 +33
26FEB26 87.50 C 0.05 0.05 0.05 0.04 -0.01 18 4 4,026 -4
26FEB26 90.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 1,369 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 585 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 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 31.78 +1.15 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.82 +1.19 68 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.33 +1.20 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.84 +1.21 56 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 23.36 +1.22 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.87 +1.23 45 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 18.34 +1.20 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.89 +1.25 35 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 13.18 +1.04 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.71 +1.04 16 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 8.27 +1.01 16 0 25 0
30MAR26 75.00 C 5.20 6.02 5.20 6.02 +1.01 16 10 364 -3
30MAR26 77.50 C 2.83 3.86 2.83 3.82 +0.68 14 7 847 0
30MAR26 80.00 C 1.59 2.32 1.49 2.25 +0.57 15 299 5,470 +60
30MAR26 82.50 C 0.86 1.25 0.78 1.22 +0.36 16 211 3,181 +56
30MAR26 85.00 C 0.45 0.71 0.45 0.70 +0.28 17 863 3,361 +264
30MAR26 87.50 C 0.32 0.40 0.32 0.41 +0.21 19 125 3,881 -10
30MAR26 90.00 C 0.21 0.25 0.21 0.25 +0.15 20 230 4,508 +30
30MAR26 92.50 C 0.14 0.14 0.14 0.15 +0.10 21 1 8,264 0
30MAR26 95.00 C 0.10 0.12 0.10 0.10 +0.07 23 7 501 +2
30MAR26 97.50 C 0.00 0.00 0.00 0.07 +0.05 24 0 567 0
30MAR26 100.00 C 0.00 0.00 0.00 0.05 +0.04 26 0 992 0
30MAR26 102.50 C 0.04 0.04 0.04 0.04 +0.03 27 40 785 -40
30MAR26 105.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 32.02 +1.35 60 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.02 +1.35 58 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.53 +1.34 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.06 +1.35 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.58 +1.36 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.10 +1.36 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.59 +1.33 34 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.12 +1.34 30 0 2 0
29APR26 67.50 C 0.00 0.00 0.00 13.36 +1.05 17 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.93 +1.05 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 8.58 +1.03 16 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 6.36 +0.94 15 0 277 0
29APR26 77.50 C 4.00 4.56 4.00 4.40 +0.68 15 2 662 -1
29APR26 80.00 C 2.40 2.50 2.38 2.83 +0.55 15 400 1,364 +320
29APR26 82.50 C 1.20 1.68 1.20 1.75 +0.39 15 428 1,251 +344
29APR26 85.00 C 0.91 1.06 0.91 1.05 +0.26 16 522 2,078 +372
29APR26 87.50 C 0.51 0.75 0.51 0.62 +0.17 17 81 832 -20
29APR26 90.00 C 0.38 0.47 0.38 0.36 +0.11 17 25 300 -11
29APR26 92.50 C 0.31 0.34 0.31 0.21 +0.07 18 804 1,684 +804
29APR26 95.00 C 0.20 0.25 0.20 0.13 +0.05 19 173 317 -79
29APR26 97.50 C 0.00 0.00 0.00 0.08 +0.03 19 0 94 0
29APR26 100.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 1,113 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 32.18 +1.40 54 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 31.19 +1.40 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.71 +1.40 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.22 +1.39 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.75 +1.40 39 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.26 +1.39 34 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.80 +1.40 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.34 +1.41 27 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.54 +1.06 16 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.15 +1.05 16 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.85 +1.01 15 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 6.70 +0.91 15 0 90 0
28MAY26 77.50 C 4.56 4.93 4.56 4.80 +0.63 15 133 244 +13
28MAY26 80.00 C 0.00 0.00 0.00 3.18 +0.44 14 0 306 0
28MAY26 82.50 C 1.85 1.97 1.85 2.11 +0.33 15 102 738 +74
28MAY26 85.00 C 1.33 1.44 1.32 1.40 +0.26 16 282 585 +124
28MAY26 87.50 C 0.80 0.89 0.80 0.99 +0.27 17 84 376 +60
28MAY26 90.00 C 0.58 0.58 0.58 0.68 +0.23 18 112 148 +112
28MAY26 92.50 C 0.50 0.53 0.50 0.47 +0.19 19 56 86 +56
28MAY26 95.00 C 0.36 0.39 0.36 0.33 +0.15 19 31 140 +30
28MAY26 97.50 C 0.00 0.00 0.00 0.24 +0.12 20 0 5 0
28MAY26 100.00 C 0.00 0.00 0.00 0.17 +0.09 21 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.13 +0.08 22 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.10 +0.06 23 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.08 +0.05 24 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.07 +0.05 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.22 +1.41 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.23 +1.42 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.76 +1.42 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.28 +1.42 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.79 +1.41 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.31 +1.40 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.85 +1.42 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.38 +1.42 27 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 13.54 +1.03 14 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 11.15 +1.05 15 0 87 0
29JUN26 72.50 C 0.00 0.00 0.00 8.85 +0.81 15 0 148 0
29JUN26 75.00 C 0.00 0.00 0.00 6.70 +0.81 15 0 51 0
29JUN26 77.50 C 4.56 4.74 4.56 4.88 +0.71 15 210 431 +107
29JUN26 80.00 C 3.21 3.21 3.21 3.34 +0.60 15 2 771 0
29JUN26 82.50 C 2.16 2.16 2.16 2.15 +0.37 15 26 1,313 0
29JUN26 85.00 C 0.00 0.00 0.00 1.40 +0.26 15 1,000 4,201 +1,000
29JUN26 87.50 C 0.00 0.00 0.00 0.99 +0.27 17 0 1,320 0
29JUN26 90.00 C 0.63 0.81 0.63 0.68 +0.23 17 49 2,266 +43
29JUN26 92.50 C 0.00 0.00 0.00 0.47 +0.19 18 0 1,774 0
29JUN26 95.00 C 0.45 0.45 0.45 0.33 +0.15 19 1 2,028 0
29JUN26 97.50 C 0.00 0.00 0.00 0.24 +0.12 20 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.17 +0.09 20 0 629 0
29JUN26 102.50 C 0.00 0.00 0.00 0.13 +0.07 21 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 +0.06 22 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 +0.05 23 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 +0.05 24 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 32.22 +1.41 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.23 +1.41 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.76 +1.42 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.28 +1.42 37 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 23.80 +1.41 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.32 +1.41 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.85 +1.42 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.39 +1.43 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.54 +1.02 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.15 +0.97 14 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 8.85 +0.80 13 0 0 0
29SEP26 75.00 C 6.67 6.67 6.67 6.70 +0.41 13 60 274 +60
29SEP26 77.50 C 0.00 0.00 0.00 5.16 +0.50 15 0 43 0
29SEP26 80.00 C 3.70 3.70 3.70 3.87 +0.35 15 100 2,274 -100
29SEP26 82.50 C 2.70 2.70 2.70 2.98 +0.28 16 1 205 -1
29SEP26 85.00 C 0.00 0.00 0.00 2.15 +0.06 16 0 1,030 0
29SEP26 87.50 C 1.30 1.58 1.30 1.61 -0.03 17 18 1,355 0
29SEP26 90.00 C 1.10 1.10 1.10 1.12 -0.17 17 8 2,899 -8
29SEP26 92.50 C 0.79 0.88 0.79 0.76 -0.29 17 19 155 +15
29SEP26 95.00 C 0.63 0.81 0.63 0.51 -0.35 17 19 1,193 0
29SEP26 97.50 C 0.55 0.55 0.55 0.34 -0.37 17 6 89 0
29SEP26 100.00 C 0.00 0.00 0.00 0.22 -0.38 17 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 -0.36 17 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.33 17 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.30 18 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.26 18 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.27 17 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.26 16 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.23 17 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.21 18 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 32.22 +1.41 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.23 +1.41 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.76 +1.42 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.28 +1.42 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.80 +1.41 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.32 +1.41 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.85 +1.42 24 0 0 0
30DEC26 65.00 C 15.15 16.25 15.10 16.42 +1.46 21 6 77 +2
30DEC26 67.50 C 0.00 0.00 0.00 13.59 +1.06 14 0 0 0
30DEC26 70.00 C 11.00 11.00 11.00 11.29 +0.73 14 2 57 0
30DEC26 72.50 C 0.00 0.00 0.00 9.20 +0.98 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.18 +0.76 14 0 111 0
30DEC26 77.50 C 0.00 0.00 0.00 5.73 +0.73 15 0 646 0
30DEC26 80.00 C 3.38 4.25 3.38 4.56 +0.60 15 12 915 +5
30DEC26 82.50 C 0.00 0.00 0.00 3.64 +0.49 16 0 572 0
30DEC26 85.00 C 2.50 2.50 2.40 3.00 +0.46 17 9 784 0
30DEC26 87.50 C 1.66 1.66 1.66 2.50 +0.44 17 8 437 0
30DEC26 90.00 C 1.46 1.46 1.46 2.09 +0.37 18 4 860 +4
30DEC26 92.50 C 1.12 1.12 1.12 1.78 +0.35 19 1 390 +1
30DEC26 95.00 C 1.10 1.10 1.10 1.53 +0.33 19 1 344 +1
30DEC26 97.50 C 0.00 0.00 0.00 1.33 +0.31 20 0 7 0
30DEC26 100.00 C 0.78 0.78 0.78 1.16 +0.28 21 40 103 +40
30DEC26 102.50 C 0.61 0.62 0.61 1.04 +0.28 22 160 242 +141
30DEC26 105.00 C 0.51 0.54 0.51 0.93 +0.26 22 190 264 +115
30DEC26 107.50 C 0.00 0.00 0.00 0.84 +0.25 23 0 2 0
30DEC26 110.00 C 0.38 0.38 0.38 0.78 +0.25 24 6 143 +6
30DEC26 112.50 C 0.00 0.00 0.00 0.71 +0.21 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.65 +0.20 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.62 +0.22 26 0 13 0
TOTAL CALL 9,454 109,178 +4,678
06FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 213 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.02 186 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.03 159 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.04 133 0 60 0
06FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.05 108 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.08 83 0 123 0
06FEB26 75.00 P 0.01 0.01 0.01 0.01 -0.13 59 50 603 -39
06FEB26 77.50 P 0.05 0.05 0.05 0.03 -0.24 41 40 581 0
06FEB26 80.00 P 1.16 1.16 0.14 0.16 -0.72 19 150 768 -38
06FEB26 82.50 P 0.00 0.00 0.00 2.13 -1.03 31 0 50 0
06FEB26 85.00 P 0.00 0.00 0.00 4.75 -0.90 80 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 7.12 -1.03 78 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 9.62 -1.03 99 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 12.12 -1.03 120 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 14.62 -1.03 139 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 17.12 -1.03 157 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 19.62 -1.03 176 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 22.12 -1.03 193 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 24.62 -1.03 209 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 27.12 -1.03 225 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 29.62 -1.03 240 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.05 38 0 15 0
13FEB26 72.50 P 0.03 0.03 0.03 0.01 -0.08 29 11 84 -10
13FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.13 21 0 124 0
13FEB26 77.50 P 0.21 0.21 0.08 0.06 -0.21 16 37 444 0
13FEB26 80.00 P 1.42 1.42 0.45 0.51 -0.67 15 75 107 +73
13FEB26 82.50 P 0.00 0.00 0.00 2.27 -0.95 18 0 20 0
13FEB26 85.00 P 0.00 0.00 0.00 4.75 -0.90 29 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 7.12 -1.03 30 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 9.62 -1.03 38 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 12.12 -1.03 46 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 14.62 -1.03 53 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 17.12 -1.03 60 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 19.62 -1.03 67 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 22.12 -1.03 74 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 24.62 -1.03 80 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 27.12 -1.03 86 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 29.62 -1.03 92 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 66 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 271 0
26FEB26 72.50 P 0.03 0.03 0.03 0.02 -0.07 20 10 595 +10
26FEB26 75.00 P 0.08 0.08 0.06 0.05 -0.12 16 215 1,742 -6
26FEB26 77.50 P 0.33 0.44 0.16 0.20 -0.31 14 554 2,658 +144
26FEB26 80.00 P 1.39 1.53 0.69 0.74 -0.65 12 432 5,366 +48
26FEB26 82.50 P 2.80 2.80 2.23 2.32 -1.04 13 100 3,159 +56
26FEB26 85.00 P 5.00 5.00 4.50 4.75 -0.94 19 36 1,247 0
26FEB26 87.50 P 0.00 0.00 0.00 7.12 -1.03 20 0 766 0
26FEB26 90.00 P 0.00 0.00 0.00 9.62 -1.03 26 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 12.12 -1.03 31 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.62 -1.03 36 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.12 -1.03 40 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.62 -1.03 45 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.12 -1.03 49 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.62 -1.03 53 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.12 -1.03 57 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.62 -1.03 61 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.10 -1.05 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.60 -1.05 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 37.10 -1.05 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 39.60 -1.05 0 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 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.04 18 0 446 0
30MAR26 70.00 P 0.07 0.07 0.07 0.02 -0.04 16 42 625 -42
30MAR26 72.50 P 0.11 0.11 0.11 0.08 -0.03 16 10 836 -10
30MAR26 75.00 P 0.34 0.34 0.25 0.24 -0.10 15 152 3,306 -13
30MAR26 77.50 P 0.92 0.92 0.66 0.65 -0.24 15 160 5,192 -79
30MAR26 80.00 P 2.00 2.00 1.40 1.47 -0.45 14 365 5,113 +295
30MAR26 82.50 P 3.60 3.60 2.84 2.97 -0.63 15 217 4,515 +185
30MAR26 85.00 P 6.18 6.18 4.97 4.92 -0.91 16 37 3,841 0
30MAR26 87.50 P 0.00 0.00 0.00 7.28 -0.90 18 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 9.95 -0.70 26 0 1,766 0
30MAR26 92.50 P 0.00 0.00 0.00 12.12 -1.03 22 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.62 -1.03 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.12 -1.03 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.62 -1.03 32 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.12 -1.03 35 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.62 -1.03 37 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.12 -1.03 40 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.62 -1.03 43 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.10 -1.05 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.60 -1.05 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.10 -1.05 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.60 -1.05 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.03 17 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 260 0
29APR26 70.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 660 0
29APR26 72.50 P 0.00 0.00 0.00 0.21 -0.01 16 0 778 0
29APR26 75.00 P 0.44 0.44 0.39 0.48 -0.10 15 87 1,752 +5
29APR26 77.50 P 1.25 1.27 0.86 0.98 -0.27 15 1,054 4,808 +883
29APR26 80.00 P 2.44 2.44 1.75 1.82 -0.51 14 34 1,138 +11
29APR26 82.50 P 3.35 3.45 3.20 3.25 -0.67 14 105 824 +40
29APR26 85.00 P 5.38 5.38 5.38 5.21 -0.82 16 1 277 +1
29APR26 87.50 P 0.00 0.00 0.00 7.34 -0.92 16 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 9.95 -0.71 22 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 12.12 -1.03 19 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 14.62 -1.03 22 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.12 -1.03 24 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.62 -1.03 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.12 -1.03 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.62 -1.03 32 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.12 -1.03 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.62 -1.03 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.10 -1.05 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.02 18 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
28MAY26 70.00 P 0.20 0.20 0.20 0.15 0.00 16 1 6 +1
28MAY26 72.50 P 0.32 0.32 0.30 0.32 -0.03 15 11 245 0
28MAY26 75.00 P 0.82 0.82 0.82 0.64 -0.14 15 5 379 +5
28MAY26 77.50 P 1.51 1.51 1.20 1.21 -0.30 14 56 538 +48
28MAY26 80.00 P 2.36 2.36 2.20 2.14 -0.46 14 28 135 -3
28MAY26 82.50 P 0.00 0.00 0.00 3.67 -0.49 15 0 209 0
28MAY26 85.00 P 5.65 5.66 5.32 5.43 -0.78 16 170 247 +170
28MAY26 87.50 P 0.00 0.00 0.00 7.55 -0.82 17 0 109 0
28MAY26 90.00 P 0.00 0.00 0.00 9.95 -0.76 19 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 12.17 -0.98 19 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.62 -1.03 20 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.12 -1.03 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.62 -1.03 25 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.12 -1.03 27 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.62 -1.03 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.12 -1.03 31 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.62 -1.03 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 14 0 381 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.03 13 0 533 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 -0.06 14 0 393 0
29JUN26 70.00 P 0.00 0.00 0.00 0.30 -0.09 14 0 3,570 0
29JUN26 72.50 P 0.66 0.66 0.63 0.66 -0.18 14 21 2,399 0
29JUN26 75.00 P 1.43 1.43 1.17 1.30 -0.27 14 205 2,457 +5
29JUN26 77.50 P 2.65 2.65 2.20 2.28 -0.37 14 1,014 3,897 +995
29JUN26 80.00 P 3.51 3.51 3.51 3.61 -0.46 14 1 3,434 0
29JUN26 82.50 P 5.90 5.90 5.90 5.23 -0.67 13 4 2,595 -4
29JUN26 85.00 P 7.69 7.69 7.30 7.17 -0.78 13 44 1,393 -44
29JUN26 87.50 P 0.00 0.00 0.00 9.56 -0.57 16 0 1,282 0
29JUN26 90.00 P 0.00 0.00 0.00 11.83 -0.94 16 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 13.99 -1.17 13 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 16.59 -0.99 18 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 18.44 -1.58 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 20.81 -1.66 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 23.18 -1.75 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 25.65 -1.75 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 28.10 -1.77 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 30.56 -1.78 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 33.02 -1.79 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 35.49 -1.79 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 37.95 -1.81 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.44 -1.79 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.02 11 0 45 0
29SEP26 65.00 P 0.37 0.37 0.37 0.03 -0.09 11 6 90 -6
29SEP26 67.50 P 0.00 0.00 0.00 0.11 -0.25 11 0 69 0
29SEP26 70.00 P 0.97 0.98 0.97 0.30 -0.51 11 65 468 +65
29SEP26 72.50 P 1.86 1.86 1.84 0.69 -0.87 11 120 795 +60
29SEP26 75.00 P 2.84 2.84 2.50 1.63 -0.98 13 268 1,978 +4
29SEP26 77.50 P 4.31 4.31 4.27 2.98 -0.99 14 62 1,109 -60
29SEP26 80.00 P 0.00 0.00 0.00 4.67 -0.93 16 0 3,958 0
29SEP26 82.50 P 7.48 7.48 7.40 6.61 -0.81 17 36 1,007 +19
29SEP26 85.00 P 9.13 9.13 9.06 8.17 -1.02 16 29 298 -9
29SEP26 87.50 P 0.00 0.00 0.00 10.11 -1.18 16 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.20 -1.27 16 0 332 0
29SEP26 92.50 P 0.00 0.00 0.00 14.84 -0.90 20 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 17.21 -0.85 21 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 19.64 -0.77 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.09 -0.71 24 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 24.62 -0.59 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.15 -0.48 28 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.65 -0.41 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.03 -0.47 31 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.52 -0.44 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.88 -0.53 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.32 -0.55 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.77 -0.56 35 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 +0.01 12 0 130 0
30DEC26 62.50 P 0.30 0.30 0.30 0.10 +0.02 13 10 203 +10
30DEC26 65.00 P 0.50 0.50 0.50 0.24 +0.02 13 10 156 +10
30DEC26 67.50 P 0.00 0.00 0.00 0.53 +0.01 14 0 311 0
30DEC26 70.00 P 1.31 1.31 1.26 1.00 -0.05 14 36 399 +6
30DEC26 72.50 P 2.13 2.13 1.99 1.71 -0.11 15 93 749 +90
30DEC26 75.00 P 3.08 3.08 2.94 2.66 -0.23 15 330 1,436 +170
30DEC26 77.50 P 0.00 0.00 0.00 3.86 -0.37 16 0 1,243 0
30DEC26 80.00 P 5.95 5.95 5.67 5.32 -0.49 16 56 984 -55
30DEC26 82.50 P 8.04 8.04 8.04 6.99 -0.62 17 2 640 -2
30DEC26 85.00 P 0.00 0.00 0.00 8.95 -0.38 18 0 666 0
30DEC26 87.50 P 0.00 0.00 0.00 10.72 -0.67 18 0 73 0
30DEC26 90.00 P 0.00 0.00 0.00 12.84 -0.73 18 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 15.51 -0.31 21 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 17.85 -0.27 22 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 20.23 -0.24 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.50 -0.34 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.86 -0.38 25 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.26 -0.40 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.65 -0.44 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.06 -0.47 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.52 -0.46 29 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.91 -0.52 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.33 -0.56 30 0 2 0
TOTAL PUT 6,657 103,247 +2,989
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$ 7.35
26FEB26 5.00 C 0.00 0.00 0.00 2.36 +0.07 64 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.11 +0.07 55 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.88 +0.09 72 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.63 +0.09 62 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.38 +0.09 53 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
26FEB26 6.50 C 0.86 0.89 0.86 0.86 +0.06 0 7 62 +7
26FEB26 6.75 C 0.00 0.00 0.00 0.62 +0.06 22 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.41 +0.05 25 0 53 0
26FEB26 7.25 C 0.00 0.00 0.00 0.23 +0.03 24 0 302 0
26FEB26 7.50 C 0.09 0.12 0.09 0.11 +0.01 23 89 257 +78
26FEB26 7.75 C 0.04 0.04 0.04 0.05 +0.01 25 3 427 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1,793 0
26FEB26 8.25 C 0.02 0.02 0.02 0.01 0.00 28 2 1,933 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 667 0
26FEB26 8.75 C 0.01 0.01 0.01 0.01 0.00 39 3 446 -3
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 365 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 62 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 92 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 0.00 104 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.39 +0.09 57 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.13 +0.08 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.88 +0.08 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.63 +0.07 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.39 +0.08 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.14 +0.07 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.91 +0.06 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.68 +0.04 23 0 0 0
30MAR26 7.00 C 0.43 0.43 0.43 0.49 +0.01 23 15 80 +15
30MAR26 7.25 C 0.00 0.00 0.00 0.34 +0.01 24 0 219 0
30MAR26 7.50 C 0.20 0.22 0.20 0.23 +0.02 25 18 466 0
30MAR26 7.75 C 0.13 0.15 0.13 0.15 +0.02 26 4 295 0
30MAR26 8.00 C 0.10 0.10 0.10 0.09 +0.01 26 15 736 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 0.00 25 0 435 0
30MAR26 8.50 C 0.05 0.05 0.05 0.03 0.00 26 1 773 -1
30MAR26 8.75 C 0.04 0.04 0.04 0.02 0.00 27 15 310 +5
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 649 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 149 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 2.40 +0.09 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.15 +0.09 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.89 +0.07 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.67 +0.10 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.40 +0.06 24 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.17 +0.06 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.95 +0.06 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.76 +0.06 26 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.57 +0.05 24 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.42 +0.02 24 0 12 0
29APR26 7.50 C 0.00 0.00 0.00 0.31 +0.02 25 0 751 0
29APR26 7.75 C 0.00 0.00 0.00 0.22 +0.02 25 0 625 0
29APR26 8.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 1,419 0
29APR26 8.25 C 0.00 0.00 0.00 0.10 +0.01 25 0 1,128 0
29APR26 8.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 230 0
29APR26 8.75 C 0.07 0.07 0.07 0.04 0.00 25 1 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 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 2.41 +0.09 38 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.15 +0.07 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.92 +0.09 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.67 +0.07 27 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.42 +0.06 23 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.21 +0.07 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.00 +0.06 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.81 +0.06 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.62 +0.04 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.48 +0.04 24 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.36 +0.02 24 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.27 +0.03 25 0 1,300 0
28MAY26 8.00 C 0.15 0.15 0.15 0.21 +0.03 26 2 900 0
28MAY26 8.25 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 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 2.42 +0.09 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.17 +0.09 35 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 1.92 +0.09 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.68 +0.08 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 +0.08 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 +0.07 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 +0.06 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.81 +0.06 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.63 +0.05 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 +0.05 24 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 +0.05 25 0 242 0
29JUN26 7.75 C 0.26 0.26 0.26 0.30 +0.06 25 5 10 +5
29JUN26 8.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 444 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 +0.03 25 0 241 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 560 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 +0.02 25 0 207 0
29JUN26 9.00 C 0.10 0.11 0.10 0.06 +0.02 25 7 832 +6
29JUN26 9.25 C 0.07 0.08 0.07 0.04 +0.01 25 7 380 +7
29JUN26 9.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 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 33 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 38 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 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 2.42 +0.09 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 +0.08 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 +0.07 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 +0.05 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 +0.02 22 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 +0.03 24 0 0 0
29SEP26 6.50 C 1.06 1.06 1.06 1.11 +0.07 27 10 10 +10
29SEP26 6.75 C 0.00 0.00 0.00 0.91 +0.03 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 +0.03 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 +0.06 26 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 +0.05 26 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 +0.05 26 0 193 0
29SEP26 8.00 C 0.00 0.00 0.00 0.37 +0.04 26 0 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.30 +0.04 26 0 67 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 +0.02 26 0 205 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 +0.02 27 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 +0.03 27 0 25 0
29SEP26 9.25 C 0.15 0.15 0.15 0.13 +0.02 27 5 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 142 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.01 27 0 1,229 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 28 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 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.42 +0.09 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.17 +0.07 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 +0.05 22 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.68 +0.03 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.48 +0.03 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.30 +0.03 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.17 +0.08 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 +0.08 25 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.85 +0.04 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.73 +0.06 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.62 +0.06 24 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.53 +0.06 25 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 +0.05 25 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 +0.05 25 0 13 0
30DEC26 8.50 C 0.28 0.28 0.28 0.32 +0.04 25 1 112 +1
30DEC26 8.75 C 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
30DEC26 9.00 C 0.21 0.21 0.21 0.23 +0.04 25 220 329 +220
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
30DEC26 9.50 C 0.15 0.15 0.15 0.16 +0.04 26 5 5 +5
30DEC26 9.75 C 0.00 0.00 0.00 0.13 +0.03 26 0 15 0
30DEC26 10.00 C 0.14 0.14 0.14 0.11 +0.03 26 10 162 +10
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 120 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
TOTAL CALL 445 32,087 +365
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 67 0
26FEB26 6.75 P 0.03 0.03 0.03 0.02 -0.01 27 10 123 +10
26FEB26 7.00 P 0.06 0.07 0.06 0.05 -0.01 25 11 375 +6
26FEB26 7.25 P 0.16 0.17 0.12 0.12 -0.04 24 224 1,044 -1
26FEB26 7.50 P 0.35 0.35 0.35 0.26 -0.04 25 10 882 -10
26FEB26 7.75 P 0.52 0.57 0.52 0.45 -0.06 27 2 1,249 -2
26FEB26 8.00 P 0.00 0.00 0.00 0.66 -0.07 25 0 869 0
26FEB26 8.25 P 0.00 0.00 0.00 0.90 -0.07 0 0 745 0
26FEB26 8.50 P 0.00 0.00 0.00 1.15 -0.07 0 0 154 0
26FEB26 8.75 P 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.65 -0.07 0 0 423 0
26FEB26 9.25 P 0.00 0.00 0.00 1.90 -0.07 0 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.65 -0.07 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.65 -0.07 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 28 0 55 0
30MAR26 6.50 P 0.04 0.04 0.04 0.03 -0.01 25 30 80 +30
30MAR26 6.75 P 0.08 0.08 0.08 0.06 -0.02 24 30 384 -30
30MAR26 7.00 P 0.13 0.13 0.11 0.12 -0.03 24 25 1,232 +10
30MAR26 7.25 P 0.27 0.27 0.21 0.22 -0.03 25 125 700 +125
30MAR26 7.50 P 0.35 0.35 0.35 0.35 -0.06 25 3 497 -3
30MAR26 7.75 P 0.00 0.00 0.00 0.53 -0.05 26 0 1,718 0
30MAR26 8.00 P 0.82 0.82 0.82 0.73 -0.04 28 2 859 0
30MAR26 8.25 P 0.00 0.00 0.00 0.95 -0.06 29 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 1.16 -0.07 26 0 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.41 -0.06 30 0 526 0
30MAR26 9.00 P 0.00 0.00 0.00 1.67 -0.05 36 0 222 0
30MAR26 9.25 P 0.00 0.00 0.00 1.91 -0.06 37 0 521 0
30MAR26 9.50 P 0.00 0.00 0.00 2.17 -0.05 44 0 158 0
30MAR26 9.75 P 0.00 0.00 0.00 2.41 -0.06 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.65 -0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.65 -0.07 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.15 -0.07 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.65 -0.07 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 11 0
29APR26 6.75 P 0.10 0.10 0.10 0.11 -0.01 25 150 206 0
29APR26 7.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 226 0
29APR26 7.25 P 0.32 0.32 0.26 0.28 -0.03 24 36 623 +31
29APR26 7.50 P 0.00 0.00 0.00 0.42 -0.04 25 0 195 0
29APR26 7.75 P 0.00 0.00 0.00 0.59 -0.04 26 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.76 -0.05 25 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.96 -0.06 25 0 826 0
29APR26 8.50 P 0.00 0.00 0.00 1.21 -0.03 29 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.42 -0.06 27 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.67 -0.05 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.92 -0.05 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.17 -0.05 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.42 -0.05 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.67 -0.05 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.17 -0.05 47 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 85 0
28MAY26 6.75 P 0.13 0.13 0.13 0.15 -0.01 25 2 114 0
28MAY26 7.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 212 0
28MAY26 7.25 P 0.40 0.40 0.34 0.34 -0.04 25 6 1,435 +6
28MAY26 7.50 P 0.55 0.55 0.55 0.48 -0.04 26 2 653 +2
28MAY26 7.75 P 0.00 0.00 0.00 0.64 -0.04 26 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.79 -0.05 25 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 -0.05 25 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.23 -0.03 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.47 -0.02 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.70 -0.02 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.93 -0.04 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.17 -0.05 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.42 -0.05 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.68 -0.04 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.17 -0.05 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 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 0.00 0.00 0.00 0.05 0.00 24 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 24 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 0.00 24 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 0.00 24 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 685 0
29JUN26 7.25 P 0.48 0.48 0.48 0.43 -0.01 23 1 826 +1
29JUN26 7.50 P 0.62 0.62 0.62 0.58 -0.01 24 6 310 +6
29JUN26 7.75 P 0.00 0.00 0.00 0.76 0.00 25 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 -0.03 24 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 -0.04 24 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 -0.02 27 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 -0.01 28 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.82 -0.01 29 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 -0.03 28 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 -0.02 31 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.51 -0.05 29 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 -0.05 29 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.25 -0.04 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.72 -0.07 27 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.21 -0.07 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.72 -0.06 37 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.20 -0.07 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.69 -0.08 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.20 -0.06 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.68 -0.08 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.19 -0.06 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.67 -0.08 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 26 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 26 0 6 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 27 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.01 26 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 12 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.01 27 0 136 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 -0.01 28 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 -0.02 27 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 0.00 28 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 0.00 28 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 0.00 28 0 233 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 0.00 29 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 0.00 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 +0.01 30 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.01 30 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 +0.01 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 +0.01 32 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 +0.02 33 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.85 +0.02 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.34 +0.03 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.84 +0.05 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.34 +0.05 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.85 +0.07 48 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.36 +0.09 52 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.85 +0.08 54 0 50 0
29SEP26 13.50 P 0.00 0.00 0.00 6.34 +0.08 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.83 +0.07 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.25 0.00 52 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 5.75 P 0.12 0.12 0.12 0.12 0.00 25 15 24 +15
30DEC26 6.00 P 0.00 0.00 0.00 0.18 0.00 25 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 +0.02 26 0 23 0
30DEC26 6.50 P 0.37 0.37 0.37 0.34 +0.01 26 10 46 +10
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.01 26 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 0.00 26 0 306 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 0.00 26 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 +0.02 26 0 235 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 +0.02 26 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.02 27 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.33 +0.02 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 +0.02 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 +0.02 28 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 +0.03 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.03 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 +0.02 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.63 +0.03 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.86 +0.03 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.35 +0.04 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.84 +0.04 36 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.35 +0.06 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.85 +0.07 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.36 +0.09 46 0 0 0
TOTAL PUT 700 31,489 +206
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$ 12.25
26FEB26 8.75 C 0.00 0.00 0.00 3.52 -0.08 61 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.27 -0.09 56 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.02 -0.09 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.77 -0.09 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.52 -0.09 41 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.27 -0.09 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.75 -0.11 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.28 -0.08 26 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.80 -0.10 21 0 149 0
26FEB26 12.00 C 0.00 0.00 0.00 0.40 -0.08 20 0 147 0
26FEB26 12.50 C 0.15 0.16 0.14 0.15 -0.06 20 405 2,437 -169
26FEB26 13.00 C 0.05 0.05 0.05 0.05 -0.02 22 100 4,688 +100
26FEB26 13.50 C 0.01 0.01 0.01 0.01 -0.01 22 183 369 +173
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.29 -0.08 87 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.04 -0.08 81 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.85 -0.02 102 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.53 -0.09 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.29 -0.08 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.04 -0.08 62 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.79 -0.08 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.53 -0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.29 -0.08 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.05 -0.07 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.78 -0.10 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.61 -0.02 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.30 -0.08 40 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.02 -0.11 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.87 -0.01 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.55 -0.08 30 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.32 -0.07 33 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.83 -0.07 28 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.40 -0.04 29 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.95 -0.09 24 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.61 -0.06 24 0 57 0
30MAR26 12.50 C 0.36 0.36 0.36 0.37 -0.05 24 23 945 0
30MAR26 13.00 C 0.22 0.22 0.22 0.21 -0.03 25 100 957 -100
30MAR26 13.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 298 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 390 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 480 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.61 -0.04 45 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.33 -0.07 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.08 -0.07 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.87 -0.04 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.60 -0.06 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.35 -0.07 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.90 -0.05 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.45 -0.07 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.07 -0.08 25 0 0 0
29APR26 12.00 C 0.78 0.78 0.78 0.75 -0.06 24 1 235 +1
29APR26 12.50 C 0.00 0.00 0.00 0.50 -0.05 24 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.33 -0.03 25 0 118 0
29APR26 13.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 61 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 107 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 0.00 25 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.61 -0.06 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.34 -0.08 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.11 -0.07 30 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.88 -0.06 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.63 -0.07 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.41 -0.06 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.99 -0.03 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.54 -0.06 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.16 -0.08 24 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.86 -0.07 25 0 510 0
28MAY26 12.50 C 0.56 0.56 0.56 0.61 -0.05 24 2 512 +2
28MAY26 13.00 C 0.00 0.00 0.00 0.43 -0.04 25 0 4 0
28MAY26 13.50 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.61 -0.06 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.36 -0.07 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.11 -0.07 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.88 -0.05 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.65 -0.04 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.39 -0.06 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.15 -0.05 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.90 -0.06 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.68 -0.05 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.45 -0.05 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.01 -0.05 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.59 -0.06 25 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.22 -0.07 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.88 -0.10 23 0 202 0
29JUN26 12.50 C 0.66 0.66 0.66 0.63 -0.10 23 223 427 +223
29JUN26 13.00 C 0.00 0.00 0.00 0.45 -0.07 23 200 200 +200
29JUN26 13.50 C 0.00 0.00 0.00 0.30 -0.07 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.05 23 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 -0.04 23 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 83 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.12 -0.06 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.88 -0.06 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.66 -0.03 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.41 -0.04 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.18 -0.03 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 -0.05 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.72 -0.03 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.50 -0.03 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.04 -0.06 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.67 -0.05 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.34 -0.04 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 -0.04 25 0 45 0
29SEP26 12.50 C 0.81 0.81 0.81 0.85 0.00 26 10 210 +10
29SEP26 13.00 C 0.65 0.65 0.65 0.66 0.00 26 10 26 +10
29SEP26 13.50 C 0.00 0.00 0.00 0.52 +0.02 26 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 +0.04 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.02 26 0 15 0
29SEP26 16.00 C 0.17 0.17 0.17 0.13 +0.02 26 15 30 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.66 -0.04 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.41 -0.06 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.18 -0.06 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.95 -0.06 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.75 -0.04 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.51 -0.07 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.11 -0.08 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.76 -0.08 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.46 -0.07 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.23 -0.03 25 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.99 -0.03 25 0 47 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 -0.02 25 0 48 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 +0.02 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 +0.02 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 +0.02 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.02 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
TOTAL CALL 1,272 15,238 +465
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 25 0 260 0
26FEB26 11.50 P 0.04 0.04 0.04 0.03 -0.01 21 10 864 0
26FEB26 12.00 P 0.16 0.20 0.16 0.14 +0.01 21 21 591 0
26FEB26 12.50 P 0.42 0.48 0.42 0.39 +0.02 21 31 467 +11
26FEB26 13.00 P 0.00 0.00 0.00 0.79 +0.07 23 0 153 0
26FEB26 13.50 P 0.00 0.00 0.00 1.26 +0.09 26 0 200 0
26FEB26 14.00 P 0.00 0.00 0.00 1.80 +0.14 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.75 +0.09 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.25 +0.09 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.75 +0.09 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.25 +0.09 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 58 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 51 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 526 0
30MAR26 11.50 P 0.19 0.19 0.19 0.15 0.00 24 100 793 +100
30MAR26 12.00 P 0.35 0.37 0.31 0.31 +0.02 24 241 377 +23
30MAR26 12.50 P 0.63 0.63 0.63 0.57 +0.04 24 110 839 0
30MAR26 13.00 P 0.00 0.00 0.00 0.92 +0.05 25 0 283 0
30MAR26 13.50 P 0.00 0.00 0.00 1.34 +0.10 26 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.81 +0.12 30 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.75 +0.09 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.25 +0.09 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.75 +0.09 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.25 +0.09 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 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 26 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 38 0
29APR26 11.50 P 0.25 0.25 0.25 0.25 +0.03 25 100 105 +100
29APR26 12.00 P 0.45 0.45 0.42 0.42 +0.02 24 200 245 +45
29APR26 12.50 P 0.73 0.73 0.67 0.68 +0.06 24 45 338 0
29APR26 13.00 P 1.08 1.08 1.08 1.02 +0.06 25 15 30 0
29APR26 13.50 P 0.00 0.00 0.00 1.39 +0.09 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.82 +0.10 26 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.28 +0.10 26 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.75 +0.09 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.25 +0.09 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.75 +0.09 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.25 +0.09 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 25 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 45 0
28MAY26 11.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 50 0
28MAY26 11.50 P 0.00 0.00 0.00 0.31 +0.02 24 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.50 +0.03 24 0 540 0
28MAY26 12.50 P 0.00 0.00 0.00 0.76 +0.04 24 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.08 +0.05 25 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.45 +0.07 25 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.86 +0.08 25 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.30 +0.09 25 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.79 +0.12 28 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.27 +0.11 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.76 +0.10 31 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.25 +0.09 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.75 +0.09 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.25 +0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
29JUN26 9.25 P 0.05 0.05 0.05 0.03 0.00 24 5 7 +5
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.46 -0.03 22 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.71 -0.01 23 0 200 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 0.00 23 200 430 +200
29JUN26 13.00 P 0.00 0.00 0.00 1.31 -0.02 21 200 200 +200
29JUN26 13.50 P 0.00 0.00 0.00 1.68 -0.02 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.08 -0.03 19 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.52 -0.02 15 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.45 -0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.92 -0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.36 -0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.89 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 +0.02 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.02 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.03 26 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 +0.04 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.05 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 +0.08 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 +0.10 27 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 +0.10 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.00 +0.10 26 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.30 +0.12 26 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.66 +0.16 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.02 +0.17 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.42 +0.19 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.84 +0.20 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.20 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.73 +0.21 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.18 +0.20 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.63 +0.18 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.13 +0.20 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.59 +0.18 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 +0.03 26 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.06 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.49 +0.07 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 +0.09 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 +0.10 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 +0.11 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 +0.13 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.77 +0.14 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.13 +0.16 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.52 +0.18 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.92 +0.19 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.35 +0.20 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 +0.20 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.26 +0.23 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.73 +0.24 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.18 +0.23 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.65 +0.22 32 0 0 0
TOTAL PUT 1,278 9,688 +684
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$ 65.75
26FEB26 42.00 C 0.00 0.00 0.00 23.82 +0.45 59 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.82 +0.45 44 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.82 +0.45 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.82 +0.44 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.82 +0.44 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.83 +0.45 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.83 +0.45 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.83 +0.45 35 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 15.83 +0.44 0 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 13.34 +0.45 34 0 72 0
26FEB26 55.00 C 0.00 0.00 0.00 10.85 +0.45 30 0 369 0
26FEB26 57.50 C 0.00 0.00 0.00 8.41 +0.45 31 0 523 0
26FEB26 60.00 C 0.00 0.00 0.00 6.11 +0.47 31 0 941 0
26FEB26 62.50 C 3.65 3.81 3.15 3.98 +0.37 29 142 1,546 -32
26FEB26 65.00 C 2.09 2.20 1.86 2.41 +0.36 31 41 1,338 -34
26FEB26 67.50 C 1.05 1.25 1.02 1.24 +0.20 30 186 1,166 +49
26FEB26 70.00 C 0.53 0.57 0.46 0.61 +0.17 31 234 474 -41
26FEB26 72.50 C 0.24 0.30 0.24 0.25 +0.09 31 33 410 +16
26FEB26 75.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 64 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 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 35.87 +0.44 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 34.81 +0.38 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.88 +0.45 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.89 +0.45 61 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.76 +0.32 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.77 +0.32 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 30.38 +0.93 102 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.80 +0.35 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.76 +0.30 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 26.77 +0.31 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 25.76 +0.29 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.81 +0.34 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 23.91 +0.43 0 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.82 +0.34 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 21.86 +0.38 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 21.47 +0.98 71 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 19.83 +0.34 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 18.83 +0.33 0 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 17.85 +0.34 0 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 16.85 +0.33 0 0 130 0
30MAR26 50.00 C 15.50 15.50 15.10 15.83 +0.30 0 240 2,591 -195
30MAR26 52.50 C 0.00 0.00 0.00 13.53 +0.44 30 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 10.85 +0.13 0 0 830 0
30MAR26 57.50 C 0.00 0.00 0.00 9.18 +0.69 36 0 441 0
30MAR26 60.00 C 5.97 5.97 5.97 6.95 +0.48 32 30 699 -7
30MAR26 62.50 C 4.66 4.98 4.66 4.98 +0.30 29 61 1,232 -2
30MAR26 65.00 C 2.97 3.55 2.97 3.54 +0.25 30 31 536 +3
30MAR26 67.50 C 2.26 2.43 2.03 2.43 +0.17 30 40 637 -30
30MAR26 70.00 C 1.53 1.65 1.53 1.63 +0.19 31 44 459 -10
30MAR26 72.50 C 1.04 1.11 1.04 1.01 +0.14 31 33 520 +1
30MAR26 75.00 C 0.69 0.74 0.69 0.60 +0.09 31 60 292 +2
30MAR26 77.50 C 0.40 0.48 0.40 0.34 +0.06 31 130 227 +100
30MAR26 80.00 C 0.00 0.00 0.00 0.19 +0.04 31 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 52 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 24.02 +0.45 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 23.03 +0.45 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 22.05 +0.46 34 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 21.47 +0.87 54 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 20.66 +1.05 56 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.07 +0.45 29 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.09 +0.45 29 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.62 +0.96 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.14 +0.45 29 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.76 +0.44 29 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 11.46 +0.42 29 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 9.18 +0.26 27 0 749 0
29APR26 60.00 C 0.00 0.00 0.00 7.18 +0.18 27 0 967 0
29APR26 62.50 C 5.35 5.35 5.35 5.65 +0.35 29 29 372 +11
29APR26 65.00 C 3.87 3.97 3.64 4.22 +0.28 29 75 1,122 -32
29APR26 67.50 C 3.11 3.11 3.11 3.11 +0.21 29 1 409 +1
29APR26 70.00 C 0.00 0.00 0.00 2.27 +0.25 30 0 208 0
29APR26 72.50 C 0.00 0.00 0.00 1.56 +0.19 30 0 133 0
29APR26 75.00 C 0.00 0.00 0.00 1.04 +0.14 29 0 100 0
29APR26 77.50 C 0.00 0.00 0.00 0.68 +0.11 29 0 36 0
29APR26 80.00 C 0.00 0.00 0.00 0.43 +0.07 29 0 55 0
29APR26 82.50 C 0.00 0.00 0.00 0.27 +0.05 29 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 20.66 +0.94 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.19 +0.44 28 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.22 +0.44 29 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.62 +0.81 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.30 +0.44 29 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 14.28 +0.74 35 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.52 +0.20 25 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 9.68 +0.40 29 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.60 +0.17 27 0 19 0
28MAY26 62.50 C 0.00 0.00 0.00 6.13 +0.32 28 0 1 0
28MAY26 65.00 C 4.17 4.17 4.17 4.74 +0.26 29 12 73 0
28MAY26 67.50 C 3.17 3.17 3.17 3.62 +0.19 29 42 120 +42
28MAY26 70.00 C 2.41 2.41 2.41 2.76 +0.26 29 26 146 +26
28MAY26 72.50 C 0.00 0.00 0.00 2.00 +0.21 29 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 1.42 +0.18 29 0 120 0
28MAY26 77.50 C 1.17 1.17 1.17 0.99 +0.14 29 6 46 0
28MAY26 80.00 C 0.00 0.00 0.00 0.68 +0.11 29 0 30 0
28MAY26 82.50 C 0.66 0.66 0.66 0.46 +0.08 29 30 150 +30
28MAY26 85.00 C 0.00 0.00 0.00 0.30 +0.06 29 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.20 +0.05 29 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 31.51 +0.91 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 30.38 +0.77 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.97 +0.35 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.54 +0.91 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.55 +0.91 61 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.13 +0.48 39 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 25.05 +0.39 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 24.10 +0.43 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.08 +0.40 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 22.09 +0.40 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 21.47 +0.76 43 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 20.66 +0.93 45 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 19.21 +0.45 29 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 18.24 +0.45 29 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 17.62 +0.78 38 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 16.33 +0.44 29 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 14.28 +0.69 33 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 11.52 +0.10 24 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 9.68 +0.26 27 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 7.92 +0.29 28 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 6.29 +0.23 28 0 344 0
29JUN26 65.00 C 4.92 4.92 4.92 4.93 +0.21 28 30 1,903 +30
29JUN26 67.50 C 0.00 0.00 0.00 3.84 +0.23 28 0 1,538 0
29JUN26 70.00 C 0.00 0.00 0.00 3.01 +0.29 29 0 348 0
29JUN26 72.50 C 0.00 0.00 0.00 2.28 +0.27 29 0 42 0
29JUN26 75.00 C 1.83 1.87 1.83 1.68 +0.21 29 22 150 +15
29JUN26 77.50 C 0.00 0.00 0.00 1.19 +0.13 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.85 +0.10 29 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.61 +0.08 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.43 +0.07 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.30 +0.05 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.21 +0.04 29 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 25.11 +0.45 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.10 +0.42 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 23.16 +0.46 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.13 +0.41 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.47 +0.71 37 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 20.66 +0.86 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.29 +0.44 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.24 +0.33 25 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 17.62 +0.62 32 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 16.46 +0.37 27 0 43 0
29SEP26 52.50 C 0.00 0.00 0.00 14.50 +0.57 30 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 12.14 +0.20 27 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 10.55 +0.42 29 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 8.89 +0.38 29 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 7.00 -0.10 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 5.70 -0.17 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 4.64 -0.17 26 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 3.78 -0.12 27 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 3.04 -0.12 27 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 2.55 0.00 27 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 1.96 -0.07 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.52 -0.08 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.20 -0.08 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.93 -0.07 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.71 -0.06 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.55 -0.06 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.12 +0.40 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.24 +0.48 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.28 +0.47 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.47 +0.59 32 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 20.66 +0.71 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.31 +0.25 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.36 +0.19 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.62 +0.31 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 16.55 +0.07 25 0 226 0
30DEC26 52.50 C 0.00 0.00 0.00 14.50 0.00 25 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 12.38 -0.30 24 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 10.55 -0.47 24 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 9.01 -0.52 24 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 7.66 -0.56 25 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 6.47 -0.58 25 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 5.41 -0.58 25 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 4.52 -0.57 25 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 3.75 -0.56 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.13 -0.46 25 0 119 0
30DEC26 77.50 C 2.60 2.60 2.55 2.55 -0.49 25 17 82 +15
30DEC26 80.00 C 0.00 0.00 0.00 2.13 -0.39 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.71 -0.39 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.40 -0.34 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.12 -0.32 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.89 -0.30 26 0 0 0
TOTAL CALL 1,595 34,254 -42
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 348 0
26FEB26 52.50 P 0.05 0.05 0.05 0.01 0.00 37 1 606 0
26FEB26 55.00 P 0.06 0.06 0.06 0.02 +0.01 33 40 935 +21
26FEB26 57.50 P 0.16 0.16 0.16 0.07 +0.01 31 30 815 -30
26FEB26 60.00 P 0.30 0.30 0.30 0.25 +0.01 31 63 2,204 0
26FEB26 62.50 P 0.69 0.77 0.69 0.72 +0.01 31 228 1,515 +96
26FEB26 65.00 P 1.60 1.90 1.50 1.57 -0.08 31 1,075 1,312 +25
26FEB26 67.50 P 3.10 3.57 3.10 2.98 -0.20 32 62 170 +60
26FEB26 70.00 P 5.34 5.34 4.94 4.85 -0.32 33 105 61 +54
26FEB26 72.50 P 0.00 0.00 0.00 7.13 -0.16 37 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.46 -0.25 40 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 12.10 -0.10 53 0 0 0
26FEB26 80.00 P 14.64 14.64 14.64 14.41 -0.29 52 209 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.90 -0.30 58 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.83 +0.13 82 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.75 -0.45 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.25 -0.45 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 0.00 32 0 333 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1,245 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 919 0
30MAR26 55.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 784 0
30MAR26 57.50 P 0.54 0.54 0.54 0.44 -0.03 31 63 536 +33
30MAR26 60.00 P 0.90 0.96 0.90 0.89 -0.01 31 168 375 -90
30MAR26 62.50 P 1.67 1.71 1.61 1.62 -0.02 31 40 337 +32
30MAR26 65.00 P 2.73 2.73 2.63 2.63 -0.12 31 34 246 +10
30MAR26 67.50 P 4.11 4.25 4.11 3.83 -0.40 29 50 503 -3
30MAR26 70.00 P 5.80 5.80 5.80 5.75 -0.27 32 30 74 +30
30MAR26 72.50 P 0.00 0.00 0.00 7.71 -0.11 33 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.86 -0.12 34 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.10 -0.20 35 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.41 -0.31 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.90 -0.30 39 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.83 +0.13 54 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.75 -0.45 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.25 -0.45 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 34 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 0.00 29 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 0.00 29 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 35 0
29APR26 52.50 P 0.00 0.00 0.00 0.18 0.00 29 0 161 0
29APR26 55.00 P 0.50 0.50 0.50 0.39 0.00 29 4 203 +4
29APR26 57.50 P 0.80 0.82 0.80 0.75 +0.01 29 6 633 0
29APR26 60.00 P 0.00 0.00 0.00 1.32 +0.04 29 0 684 0
29APR26 62.50 P 2.11 2.11 2.11 2.11 +0.02 29 30 336 +30
29APR26 65.00 P 0.00 0.00 0.00 3.17 -0.06 29 0 679 0
29APR26 67.50 P 4.78 4.78 4.78 4.55 -0.15 30 12 295 +12
29APR26 70.00 P 0.00 0.00 0.00 6.23 -0.23 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.90 -0.26 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 9.92 -0.30 29 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.10 -0.35 29 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.41 -0.38 29 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.90 -0.31 33 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.83 +0.13 44 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.75 -0.45 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.25 -0.45 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 0.00 29 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.23 0.00 29 0 60 0
28MAY26 52.50 P 0.55 0.55 0.55 0.45 -0.01 29 1 61 +1
28MAY26 55.00 P 0.00 0.00 0.00 0.83 0.00 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 1.39 +0.04 29 0 33 0
28MAY26 60.00 P 2.20 2.20 2.20 2.13 +0.01 29 20 66 +15
28MAY26 62.50 P 0.00 0.00 0.00 3.11 -0.02 29 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 4.33 -0.10 29 0 74 0
28MAY26 67.50 P 0.00 0.00 0.00 5.83 -0.17 29 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.57 -0.21 30 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.61 +0.01 31 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.69 +0.04 32 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.89 +0.07 33 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.19 +0.11 35 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.57 +0.16 37 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.77 -0.02 36 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.47 +0.27 42 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.97 +0.34 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 30 0 54 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 29 0 13 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 0.00 29 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 0.00 29 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 0.00 29 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.22 0.00 29 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.29 0.00 29 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.38 0.00 29 0 242 0
29JUN26 52.50 P 0.73 0.73 0.73 0.69 +0.01 29 42 86 +12
29JUN26 55.00 P 0.00 0.00 0.00 1.12 -0.01 29 0 98 0
29JUN26 57.50 P 0.00 0.00 0.00 1.70 -0.08 29 0 99 0
29JUN26 60.00 P 2.54 2.55 2.54 2.55 -0.08 29 45 153 +45
29JUN26 62.50 P 0.00 0.00 0.00 3.53 -0.17 28 0 54 0
29JUN26 65.00 P 0.00 0.00 0.00 4.81 -0.17 29 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 6.35 -0.12 29 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 8.17 +0.02 30 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.04 +0.03 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.06 +0.06 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.89 -0.22 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.19 -0.12 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.57 -0.02 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.77 -0.15 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.47 +0.17 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.97 +0.26 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.14 -0.04 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.23 -0.07 27 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.30 -0.07 27 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.38 -0.09 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.48 -0.10 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.59 -0.12 27 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.73 -0.12 27 0 49 0
29SEP26 52.50 P 0.00 0.00 0.00 1.15 -0.16 27 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 1.72 -0.20 27 0 271 0
29SEP26 57.50 P 2.65 2.65 2.65 2.47 -0.22 28 20 62 0
29SEP26 60.00 P 3.65 3.65 3.65 3.39 -0.26 28 4 115 0
29SEP26 62.50 P 0.00 0.00 0.00 4.51 -0.26 28 0 34 0
29SEP26 65.00 P 0.00 0.00 0.00 5.80 -0.27 28 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 7.27 -0.27 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.91 -0.23 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.72 -0.19 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 12.66 -0.15 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.29 -0.52 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.37 -0.52 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.57 -0.51 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.81 -0.51 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.47 -0.14 31 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.97 +0.02 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.13 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 -0.15 26 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 -0.17 26 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.37 -0.20 26 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.46 -0.22 26 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.55 -0.28 26 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.66 -0.31 26 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 0.82 -0.32 26 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.97 -0.36 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.45 -0.45 26 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.09 -0.51 26 0 70 0
30DEC26 57.50 P 0.00 0.00 0.00 2.88 -0.56 26 0 16 0
30DEC26 60.00 P 0.00 0.00 0.00 3.85 -0.59 26 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 4.98 -0.63 26 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.27 -0.65 26 0 0 0
30DEC26 67.50 P 8.18 8.18 8.18 7.72 -0.63 27 30 30 +30
30DEC26 70.00 P 0.00 0.00 0.00 9.35 -0.60 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.12 -0.55 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.00 -0.47 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.01 -0.41 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.63 -0.80 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.76 -0.77 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.98 -0.73 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.47 -0.46 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.97 -0.24 30 0 0 0
TOTAL PUT 2,412 25,013 +387
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.72
26FEB26 29.00 C 0.00 0.00 0.00 17.77 +0.78 67 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 16.77 +0.78 58 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.77 +0.78 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.77 +0.78 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.77 +0.77 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.78 +0.78 49 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.78 +0.78 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.78 +0.78 36 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.78 +0.78 0 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 8.78 +0.78 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 7.78 +0.77 0 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 6.79 +0.78 25 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 5.79 +0.77 21 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 4.81 +0.75 22 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 3.74 +0.61 0 0 120 0
26FEB26 44.00 C 2.66 2.84 2.66 2.87 +0.59 18 31 146 +6
26FEB26 45.00 C 1.91 1.91 1.89 2.09 +0.55 21 14 227 -14
26FEB26 46.00 C 1.19 1.38 1.19 1.43 +0.44 22 34 263 -22
26FEB26 47.00 C 0.73 0.88 0.73 0.92 +0.31 22 40 501 +35
26FEB26 48.00 C 0.53 0.53 0.52 0.54 +0.21 22 54 281 +37
26FEB26 49.00 C 0.34 0.35 0.32 0.32 +0.16 23 42 571 +15
26FEB26 50.00 C 0.19 0.19 0.19 0.16 +0.08 23 5 103 0
26FEB26 52.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.80 +0.78 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.81 +0.78 71 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.81 +0.78 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.81 +0.77 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.82 +0.78 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.82 +0.78 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.83 +0.78 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.83 +0.78 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.73 +0.67 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.84 +0.78 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.77 +0.70 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.85 +0.78 37 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.85 +0.78 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.01 +0.93 54 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.78 +0.70 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.91 +0.82 37 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 10.84 +0.74 0 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 9.88 +0.77 25 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.80 +0.66 0 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.93 +0.75 25 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 6.86 +0.62 0 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.06 +0.71 25 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.08 +0.57 22 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.24 +0.51 23 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.50 +0.51 24 0 150 0
30MAR26 45.00 C 2.82 2.82 2.82 2.84 +0.47 24 7 254 0
30MAR26 46.00 C 2.16 2.16 2.15 2.26 +0.40 25 34 129 0
30MAR26 47.00 C 1.78 1.78 1.78 1.76 +0.32 25 2 106 +1
30MAR26 48.00 C 0.00 0.00 0.00 1.37 +0.28 25 0 97 0
30MAR26 49.00 C 0.00 0.00 0.00 1.07 +0.28 26 0 45 0
30MAR26 50.00 C 0.79 0.79 0.79 0.78 +0.22 26 1 37 +1
30MAR26 52.50 C 0.46 0.46 0.46 0.33 +0.11 26 15 47 +15
30MAR26 55.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 19 0
30MAR26 57.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 43 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 16.91 +0.78 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.92 +0.78 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.93 +0.78 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.01 +0.85 38 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.94 +0.77 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.95 +0.77 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.97 +0.77 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.30 +1.07 38 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.31 +1.03 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.06 +0.71 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.13 +0.67 23 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.49 +0.88 28 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.35 +0.55 22 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.55 +0.49 22 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 4.09 +0.73 26 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.22 +0.44 23 0 59 0
29APR26 46.00 C 0.00 0.00 0.00 2.65 +0.39 23 0 90 0
29APR26 47.00 C 2.08 2.08 2.08 2.16 +0.32 24 1 209 -1
29APR26 48.00 C 1.77 1.79 1.76 1.76 +0.30 24 34 62 +29
29APR26 49.00 C 0.00 0.00 0.00 1.45 +0.32 25 0 62 0
29APR26 50.00 C 0.00 0.00 0.00 1.13 +0.26 25 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.58 +0.16 25 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.27 +0.09 25 0 120 0
29APR26 57.50 C 0.00 0.00 0.00 0.12 +0.04 25 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.07 +0.77 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.30 +0.96 32 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.43 +1.02 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.48 +0.98 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.50 +0.87 27 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.68 +0.88 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.76 +0.74 25 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.07 +0.77 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.14 +0.54 23 0 65 0
28MAY26 45.00 C 3.38 3.38 3.38 3.47 +0.44 23 14 80 0
28MAY26 46.00 C 0.00 0.00 0.00 2.91 +0.38 23 0 30 0
28MAY26 47.00 C 2.41 2.41 2.41 2.43 +0.32 23 15 40 +15
28MAY26 48.00 C 1.96 1.96 1.96 2.03 +0.31 24 15 58 +7
28MAY26 49.00 C 1.67 1.67 1.67 1.71 +0.34 24 15 28 +15
28MAY26 50.00 C 1.40 1.40 1.40 1.38 +0.29 24 15 43 +15
28MAY26 52.50 C 0.00 0.00 0.00 0.76 +0.18 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.40 +0.11 24 0 1 0
28MAY26 57.50 C 0.37 0.37 0.37 0.20 +0.07 24 15 15 +15
28MAY26 60.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.92 +0.78 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.93 +0.78 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.93 +0.77 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.94 +0.78 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.95 +0.78 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.96 +0.78 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.97 +0.78 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.98 +0.78 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.99 +0.78 27 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.00 +0.78 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.01 +0.78 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.02 +0.77 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.04 +0.77 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.07 +0.77 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.30 +0.95 31 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.43 +1.01 31 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 8.48 +0.96 29 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.50 +0.84 26 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.68 +0.84 26 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.76 +0.69 24 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.07 +0.71 25 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.43 +0.72 25 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.56 +0.42 23 0 11 0
29JUN26 46.00 C 0.00 0.00 0.00 3.01 +0.39 23 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.54 +0.37 23 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 2.15 +0.38 24 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 1.82 +0.38 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.50 +0.34 24 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.88 +0.23 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.49 +0.15 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.26 +0.08 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 +0.05 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 +0.03 24 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.95 +0.78 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.96 +0.78 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.97 +0.78 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.98 +0.78 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.99 +0.78 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.00 +0.78 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.02 +0.78 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.04 +0.77 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.07 +0.77 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.12 +0.76 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.30 +0.86 26 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.43 +0.88 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.48 +0.78 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.50 +0.60 22 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.81 +0.67 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.89 +0.45 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.39 +0.60 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.62 +0.42 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 4.07 +0.41 23 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.57 +0.39 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.10 +0.34 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.71 +0.35 23 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.35 +0.31 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.07 +0.34 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.46 +0.30 24 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 0.97 +0.21 24 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.64 +0.16 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 +0.11 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 +0.07 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 +0.05 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.98 +0.78 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.99 +0.77 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.00 +0.76 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.02 +0.75 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.05 +0.73 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.10 +0.71 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.17 +0.68 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.30 +0.68 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.43 +0.63 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.48 +0.47 21 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.79 +0.51 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.07 +0.48 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.19 +0.24 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.75 +0.39 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.01 +0.20 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.48 +0.17 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.01 +0.16 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.56 +0.13 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.17 +0.12 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.80 +0.10 22 0 10 0
30DEC26 50.00 C 2.40 2.40 2.40 2.50 +0.11 22 1 17 +1
30DEC26 52.50 C 0.00 0.00 0.00 1.91 +0.17 23 0 15 0
30DEC26 55.00 C 1.46 1.46 1.45 1.36 +0.08 22 10 29 +10
30DEC26 57.50 C 0.00 0.00 0.00 0.95 +0.07 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.66 +0.05 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.43 +0.01 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
TOTAL CALL 414 5,818 +180
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 111 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 89 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 -0.05 23 0 148 0
26FEB26 44.00 P 0.00 0.00 0.00 0.18 -0.11 23 0 139 0
26FEB26 45.00 P 0.44 0.44 0.40 0.38 -0.18 23 21 159 +2
26FEB26 46.00 P 0.78 0.80 0.78 0.71 -0.29 23 34 336 +17
26FEB26 47.00 P 1.40 1.40 1.40 1.19 -0.43 24 18 124 +6
26FEB26 48.00 P 2.03 2.03 1.93 1.83 -0.48 24 13 27 +11
26FEB26 49.00 P 0.00 0.00 0.00 2.60 -0.56 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 3.48 -0.61 27 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.78 -0.78 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 8.28 -0.78 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.90 -0.66 55 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.40 -0.66 63 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.78 -0.78 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.28 -0.78 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 28 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.18 -0.07 26 0 112 0
30MAR26 42.00 P 0.00 0.00 0.00 0.31 -0.09 26 0 198 0
30MAR26 43.00 P 0.00 0.00 0.00 0.48 -0.12 26 0 116 0
30MAR26 44.00 P 0.00 0.00 0.00 0.73 -0.16 26 0 58 0
30MAR26 45.00 P 0.00 0.00 0.00 1.03 -0.24 26 0 75 0
30MAR26 46.00 P 0.00 0.00 0.00 1.46 -0.29 26 0 69 0
30MAR26 47.00 P 2.03 2.08 2.03 1.98 -0.36 26 28 58 +28
30MAR26 48.00 P 0.00 0.00 0.00 2.57 -0.37 27 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 3.08 -0.58 25 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.98 -0.47 27 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.13 -0.52 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.30 -0.76 26 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.92 -0.64 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.40 -0.66 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.78 -0.78 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.28 -0.78 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.21 -0.06 25 0 46 0
29APR26 41.00 P 0.38 0.38 0.38 0.33 -0.08 25 2 54 0
29APR26 42.00 P 0.00 0.00 0.00 0.50 -0.09 25 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.71 -0.13 25 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.99 -0.17 25 0 191 0
29APR26 45.00 P 1.34 1.34 1.34 1.34 -0.22 25 5 55 +5
29APR26 46.00 P 1.86 1.86 1.86 1.77 -0.27 25 15 56 +15
29APR26 47.00 P 0.00 0.00 0.00 2.29 -0.33 25 0 6 0
29APR26 48.00 P 0.00 0.00 0.00 2.87 -0.34 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 3.40 -0.50 24 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.19 -0.46 25 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 6.28 -0.47 27 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.60 -0.48 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.03 -0.53 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.40 -0.66 36 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.78 -0.78 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.28 -0.78 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.23 -0.05 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.35 -0.07 24 0 45 0
28MAY26 40.00 P 0.55 0.55 0.55 0.50 -0.10 24 15 15 +15
28MAY26 41.00 P 0.00 0.00 0.00 0.71 -0.10 24 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.94 -0.16 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.26 -0.19 24 0 22 0
28MAY26 44.00 P 0.00 0.00 0.00 1.65 -0.23 24 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 2.10 -0.28 24 0 50 0
28MAY26 46.00 P 0.00 0.00 0.00 2.63 -0.33 24 0 28 0
28MAY26 47.00 P 0.00 0.00 0.00 3.23 -0.38 25 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.90 -0.36 25 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.34 -0.65 23 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.06 -0.70 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.44 -0.43 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.70 -0.45 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.66 -0.86 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.47 -0.48 34 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.66 -0.75 26 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.07 -0.81 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 24 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 0.00 25 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 -0.04 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.34 -0.05 24 0 3 0
29JUN26 39.00 P 0.00 0.00 0.00 0.46 -0.10 24 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.64 -0.11 24 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 0.87 -0.16 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.14 -0.20 23 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.48 -0.24 23 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 1.89 -0.28 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.35 -0.31 24 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.90 -0.31 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.51 -0.32 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.18 -0.31 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.60 -0.60 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.30 -0.66 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.64 -0.38 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.81 -0.43 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.23 -0.35 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.51 -0.47 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.67 -0.75 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.12 -0.76 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.36 -0.05 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.50 -0.05 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.66 -0.07 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.83 -0.13 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.06 -0.16 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.34 -0.18 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.68 -0.21 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 2.06 -0.22 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.50 -0.24 24 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.98 -0.28 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.53 -0.26 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.13 -0.26 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.78 -0.24 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 5.43 -0.28 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.92 -0.50 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.83 -0.54 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.18 -0.32 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.43 -0.32 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.51 -0.58 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.75 -0.73 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.17 -0.75 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 18 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 -0.07 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.20 -0.08 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.28 -0.09 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 -0.12 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.51 -0.14 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.65 -0.19 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.83 -0.23 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.05 -0.26 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.30 -0.31 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.65 -0.29 22 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 1.94 -0.39 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.34 -0.40 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.79 -0.42 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.28 -0.43 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.83 -0.42 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.41 -0.43 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.03 -0.43 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.68 -0.44 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.19 -0.63 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.01 -0.69 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.18 -0.56 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.43 -0.49 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.51 -0.70 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.80 -0.76 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.19 -0.77 22 0 0 0
TOTAL PUT 151 4,525 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 34.20
26FEB26 16.50 C 0.00 0.00 0.00 17.73 -0.96 104 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 17.23 -0.96 98 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 16.73 -0.96 90 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 16.23 -0.96 82 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 15.73 -0.96 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 15.23 -0.96 0 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 14.73 -0.96 0 0 88 0
26FEB26 20.00 C 0.00 0.00 0.00 14.21 -0.98 0 0 580 0
26FEB26 21.00 C 0.00 0.00 0.00 13.32 -0.88 109 0 170 0
26FEB26 22.00 C 0.00 0.00 0.00 12.21 -0.99 0 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 11.35 -0.85 96 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 10.24 -0.96 48 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 9.24 -0.96 0 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 8.33 -0.88 67 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 7.22 -0.99 0 0 648 0
26FEB26 28.00 C 5.35 5.35 5.35 6.41 -0.82 60 10 1,177 -10
26FEB26 29.00 C 4.51 4.51 4.51 5.30 -0.96 40 15 2,016 -15
26FEB26 30.00 C 4.35 4.35 3.71 4.38 -0.93 41 12 2,138 +7
26FEB26 31.00 C 3.10 3.80 2.80 3.52 -0.89 41 207 1,058 +56
26FEB26 32.00 C 2.18 2.50 2.12 2.75 -0.83 42 109 921 +32
26FEB26 33.00 C 2.54 2.54 1.52 2.05 -0.75 41 261 1,103 -15
26FEB26 34.00 C 1.70 1.70 1.14 1.50 -0.62 41 526 1,358 +168
26FEB26 35.00 C 1.50 1.50 0.75 1.10 -0.46 43 968 3,409 +225
26FEB26 36.00 C 0.85 0.85 0.53 0.76 -0.38 43 409 1,382 +55
26FEB26 37.00 C 0.72 0.74 0.35 0.54 -0.27 45 252 1,276 +56
26FEB26 38.00 C 0.30 0.41 0.27 0.38 -0.18 46 245 1,082 +126
26FEB26 39.00 C 0.27 0.27 0.18 0.26 -0.14 47 54 972 +35
26FEB26 40.00 C 0.23 0.24 0.10 0.18 -0.09 48 116 1,672 +101
26FEB26 41.00 C 0.08 0.09 0.08 0.13 -0.05 49 29 340 0
26FEB26 42.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 152 0
26FEB26 43.00 C 0.05 0.05 0.05 0.06 -0.02 51 20 248 +20
26FEB26 44.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 238 0
26FEB26 45.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 696 0
26FEB26 46.00 C 0.01 0.01 0.01 0.02 -0.01 53 115 160 +115
26FEB26 47.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 160 0
26FEB26 48.00 C 0.01 0.01 0.01 0.01 0.00 55 50 451 +20
30MAR26 8.25 C 0.00 0.00 0.00 25.96 -0.98 0 0 815 0
30MAR26 8.50 C 0.00 0.00 0.00 25.73 -0.97 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.47 -0.98 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.24 -0.96 117 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.99 -0.96 111 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.74 -0.96 103 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.49 -0.96 78 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.24 -0.96 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.74 -0.96 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.32 -0.89 145 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.75 -0.96 96 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.25 -0.96 83 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.82 -0.89 128 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.22 -0.99 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.76 -0.96 86 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.26 -0.96 78 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 19.76 -0.96 67 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 19.37 -0.85 114 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 18.77 -0.95 76 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 18.27 -0.96 70 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 17.76 -0.97 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 17.27 -0.96 52 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 16.76 -0.97 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 16.27 -0.97 0 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 15.77 -0.97 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 15.28 -0.96 52 0 123 0
30MAR26 19.50 C 0.00 0.00 0.00 14.78 -0.96 37 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 14.22 -1.02 0 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 13.32 -0.93 59 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 12.44 -0.82 70 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 11.35 -0.92 53 0 898 0
30MAR26 24.00 C 10.16 10.62 10.16 10.64 -0.64 71 18 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 9.36 -0.94 44 0 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 8.33 -1.01 34 0 1,532 0
30MAR26 27.00 C 0.00 0.00 0.00 7.49 -0.91 44 0 2,544 0
30MAR26 28.00 C 6.55 6.55 6.25 6.60 -0.88 44 25 4,640 +15
30MAR26 29.00 C 0.00 0.00 0.00 5.74 -0.86 43 0 832 0
30MAR26 30.00 C 4.50 4.50 4.47 4.93 -0.88 43 55 3,690 +55
30MAR26 31.00 C 3.90 3.92 3.90 4.21 -0.78 43 18 1,776 +15
30MAR26 32.00 C 3.63 3.63 3.63 3.53 -0.72 43 3 1,575 0
30MAR26 33.00 C 3.37 3.37 2.41 2.91 -0.67 42 150 473 +99
30MAR26 34.00 C 2.63 2.63 2.00 2.40 -0.61 43 453 738 +115
30MAR26 35.00 C 1.91 2.05 1.60 1.96 -0.51 43 299 10,035 +14
30MAR26 36.00 C 1.40 1.68 1.29 1.60 -0.44 43 301 2,493 +47
30MAR26 37.00 C 1.65 1.65 1.10 1.30 -0.37 44 549 1,161 -8
30MAR26 38.00 C 1.08 1.11 1.07 1.05 -0.30 44 191 2,146 +1
30MAR26 39.00 C 0.74 0.75 0.74 0.85 -0.27 45 30 424 +15
30MAR26 40.00 C 0.52 0.70 0.52 0.69 -0.22 46 44 937 -5
30MAR26 41.00 C 0.57 0.57 0.57 0.55 -0.18 46 65 401 +22
30MAR26 42.00 C 0.43 0.47 0.34 0.44 -0.15 46 104 354 +54
30MAR26 43.00 C 0.43 0.43 0.43 0.35 -0.12 47 1 107 0
30MAR26 44.00 C 0.26 0.26 0.26 0.28 -0.09 47 10 67 +10
30MAR26 45.00 C 0.00 0.00 0.00 0.22 -0.08 48 0 145 0
30MAR26 46.00 C 0.00 0.00 0.00 0.17 -0.07 48 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.14 -0.05 48 0 15 0
30MAR26 48.00 C 0.14 0.14 0.14 0.11 -0.04 49 3 27 +3
29APR26 17.50 C 0.00 0.00 0.00 16.76 -1.01 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 16.27 -1.01 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 15.82 -0.96 41 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 15.47 -0.81 72 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 14.83 -0.96 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 14.33 -0.96 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.34 -0.96 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.44 -0.88 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.35 -0.99 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.64 -0.73 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.39 -1.02 32 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 8.33 -1.15 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.62 -0.95 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.78 -0.93 39 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 5.98 -0.90 39 0 35 0
29APR26 30.00 C 0.00 0.00 0.00 5.32 -0.78 41 0 1,125 0
29APR26 31.00 C 0.00 0.00 0.00 4.58 -0.79 40 0 149 0
29APR26 32.00 C 4.20 4.20 4.20 4.01 -0.69 42 30 570 +30
29APR26 33.00 C 3.15 3.15 3.15 3.44 -0.62 42 15 60 0
29APR26 34.00 C 2.75 2.75 2.75 2.94 -0.59 42 6 159 +6
29APR26 35.00 C 2.26 2.30 2.15 2.51 -0.52 42 86 1,633 +15
29APR26 36.00 C 1.93 2.18 1.88 2.13 -0.46 42 84 152 +19
29APR26 37.00 C 1.68 1.89 1.68 1.81 -0.41 43 67 311 +40
29APR26 38.00 C 1.79 1.79 1.26 1.55 -0.35 43 19 386 +1
29APR26 39.00 C 1.07 1.16 1.04 1.31 -0.32 44 17 481 0
29APR26 40.00 C 1.00 1.13 0.88 1.12 -0.27 44 19 330 +3
29APR26 41.00 C 0.00 0.00 0.00 0.94 -0.23 45 0 319 0
29APR26 42.00 C 0.00 0.00 0.00 0.78 -0.20 45 0 71 0
29APR26 43.00 C 0.00 0.00 0.00 0.65 -0.17 45 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.54 -0.15 45 0 43 0
29APR26 45.00 C 0.00 0.00 0.00 0.45 -0.13 45 0 174 0
29APR26 46.00 C 0.00 0.00 0.00 0.37 -0.11 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.31 -0.09 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.26 -0.08 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 13.41 -0.96 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.44 -0.96 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.38 -1.06 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.64 -0.85 45 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.61 -0.96 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.91 -0.76 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.98 -0.83 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.16 -0.82 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.18 -1.01 37 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.64 -0.80 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.08 -0.66 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.35 -0.75 40 0 10 0
28MAY26 33.00 C 0.00 0.00 0.00 3.84 -0.65 41 0 45 0
28MAY26 34.00 C 3.22 3.22 3.22 3.35 -0.59 41 15 255 +15
28MAY26 35.00 C 2.55 2.79 2.55 2.91 -0.49 41 75 140 -15
28MAY26 36.00 C 2.43 2.43 2.43 2.53 -0.47 41 15 74 +15
28MAY26 37.00 C 2.12 2.12 2.12 2.20 -0.43 42 15 49 +15
28MAY26 38.00 C 1.85 1.85 1.85 1.93 -0.39 42 15 31 0
28MAY26 39.00 C 0.00 0.00 0.00 1.67 -0.37 43 0 0 0
28MAY26 40.00 C 1.18 1.18 1.18 1.46 -0.31 43 15 59 +15
28MAY26 41.00 C 0.00 0.00 0.00 1.28 -0.28 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 1.10 -0.26 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.94 -0.27 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.81 -0.26 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.69 -0.24 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.59 -0.23 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.51 -0.21 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.43 -0.20 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.31 -0.96 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.82 -0.96 64 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.32 -0.96 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.91 -0.88 86 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.33 -0.96 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.82 -0.98 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.34 -0.97 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.85 -0.96 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.36 -0.96 50 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 19.83 -0.99 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.37 -0.96 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.87 -0.96 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 18.38 -0.96 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.88 -0.97 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.37 -0.98 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 16.90 -0.96 39 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 16.39 -0.98 0 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 16.04 -0.84 56 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 15.47 -0.91 47 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 14.83 -1.07 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 14.59 -0.82 52 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 13.41 -1.03 0 0 38 0
29JUN26 22.00 C 0.00 0.00 0.00 12.44 -1.04 0 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 11.60 -0.94 39 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 10.74 -0.88 41 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 9.87 -0.85 41 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 9.05 -0.81 42 0 138 0
29JUN26 27.00 C 0.00 0.00 0.00 8.20 -0.82 41 0 2,034 0
29JUN26 28.00 C 7.00 7.00 7.00 7.22 -1.01 37 10 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 6.62 -0.86 39 0 111 0
29JUN26 30.00 C 5.35 5.35 5.35 5.87 -0.90 38 1 4,884 0
29JUN26 31.00 C 0.00 0.00 0.00 5.34 -0.77 40 0 144 0
29JUN26 32.00 C 0.00 0.00 0.00 4.79 -0.70 40 0 225 0
29JUN26 33.00 C 4.12 4.13 4.12 4.26 -0.65 40 30 440 +30
29JUN26 34.00 C 3.59 3.59 3.59 3.77 -0.62 40 15 558 +15
29JUN26 35.00 C 3.54 3.54 3.54 3.35 -0.55 41 15 1,817 +15
29JUN26 36.00 C 2.83 2.83 2.83 2.95 -0.52 41 15 1,289 +15
29JUN26 37.00 C 2.77 2.77 2.77 2.63 -0.47 41 12 457 0
29JUN26 38.00 C 0.00 0.00 0.00 2.34 -0.41 42 0 84 0
29JUN26 39.00 C 0.00 0.00 0.00 2.08 -0.37 42 0 91 0
29JUN26 40.00 C 1.95 1.95 1.91 1.86 -0.32 43 112 295 +9
29JUN26 41.00 C 1.59 1.59 1.59 1.67 -0.28 43 15 62 +15
29JUN26 42.00 C 1.50 1.50 1.50 1.50 -0.26 44 30 200 +30
29JUN26 43.00 C 0.00 0.00 0.00 1.35 -0.20 44 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.21 -0.19 45 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.09 -0.17 45 0 116 0
29JUN26 46.00 C 0.97 0.97 0.97 0.99 -0.15 46 22 22 +18
29JUN26 47.00 C 0.91 0.91 0.91 0.89 -0.13 46 19 19 +19
29JUN26 48.00 C 0.60 0.83 0.60 0.81 -0.12 47 32 25 +24
29SEP26 14.50 C 0.00 0.00 0.00 19.84 -0.99 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 19.37 -0.96 37 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 19.05 -0.79 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.38 -0.97 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 17.88 -0.98 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 17.45 -0.92 48 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 16.98 -0.90 48 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 16.52 -0.88 49 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 16.04 -0.88 48 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 15.47 -0.97 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.12 -0.84 48 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 14.62 -0.87 46 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 13.69 -0.87 45 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 12.64 -1.01 39 0 725 0
29SEP26 23.00 C 0.00 0.00 0.00 11.88 -0.87 43 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 10.98 -0.91 41 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.17 -0.89 41 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 9.42 -0.84 42 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 8.54 -0.96 40 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 7.75 -1.02 39 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 7.43 -0.66 43 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 6.79 -0.64 42 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 6.11 -0.71 41 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 5.38 -0.86 39 0 179 0
29SEP26 33.00 C 4.73 5.19 4.57 5.06 -0.64 41 184 660 +101
29SEP26 34.00 C 0.00 0.00 0.00 4.66 -0.54 42 0 545 0
29SEP26 35.00 C 0.00 0.00 0.00 4.26 -0.52 42 0 274 0
29SEP26 36.00 C 0.00 0.00 0.00 3.89 -0.47 42 0 1,612 0
29SEP26 37.00 C 0.00 0.00 0.00 3.56 -0.43 42 0 208 0
29SEP26 38.00 C 0.00 0.00 0.00 3.26 -0.39 42 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 2.98 -0.37 43 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 2.74 -0.33 43 0 213 0
29SEP26 41.00 C 0.00 0.00 0.00 2.51 -0.30 43 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 2.29 -0.29 43 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.11 -0.21 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.90 -0.25 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.81 -0.16 45 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.70 -0.10 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.56 -0.11 45 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 -0.09 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.53 -0.84 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.98 -0.90 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.52 -0.88 43 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 16.04 -0.88 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.59 -0.85 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.14 -0.82 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.65 -0.84 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.76 -0.80 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.86 -0.81 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.11 -0.70 41 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 11.24 -0.74 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.56 -0.65 40 0 0 0
30DEC26 26.00 C 9.50 9.50 9.50 9.83 -0.62 40 10 260 0
30DEC26 27.00 C 0.00 0.00 0.00 9.07 -0.69 39 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 8.26 -0.83 38 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 7.81 -0.66 39 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 7.23 -0.65 39 0 38 0
30DEC26 31.00 C 6.00 6.00 6.00 6.73 -0.62 40 10 17 +10
30DEC26 32.00 C 0.00 0.00 0.00 6.23 -0.59 40 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 5.73 -0.63 40 800 1,086 +800
30DEC26 34.00 C 0.00 0.00 0.00 5.25 -0.66 39 1,500 2,107 +1,500
30DEC26 35.00 C 5.04 5.04 5.04 4.86 -0.56 39 715 1,052 +715
30DEC26 36.00 C 4.68 4.68 4.68 4.60 -0.44 40 15 28 +15
30DEC26 37.00 C 0.00 0.00 0.00 4.28 -0.46 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.97 -0.39 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.71 -0.40 41 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 3.48 -0.39 42 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 3.29 -0.48 42 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 3.11 -0.34 43 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 2.92 -0.45 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.77 -0.41 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.64 -0.37 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.59 -0.29 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.46 -0.29 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.34 -0.28 47 0 0 0
TOTAL CALL 9,772 124,030 +4,918
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,315 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,274 0
26FEB26 26.00 P 0.03 0.03 0.03 0.01 0.00 48 50 1,440 0
26FEB26 27.00 P 0.08 0.08 0.08 0.02 +0.01 46 9 1,497 +2
26FEB26 28.00 P 0.06 0.11 0.06 0.04 +0.01 45 37 1,885 +10
26FEB26 29.00 P 0.19 0.20 0.11 0.08 +0.03 43 116 2,697 -6
26FEB26 30.00 P 0.19 0.33 0.17 0.16 +0.05 43 964 2,595 +299
26FEB26 31.00 P 0.23 0.55 0.23 0.31 +0.11 43 1,055 2,776 +340
26FEB26 32.00 P 0.41 0.82 0.41 0.51 +0.17 42 587 1,848 -17
26FEB26 33.00 P 0.63 1.27 0.61 0.83 +0.26 42 736 2,657 +85
26FEB26 34.00 P 0.98 1.82 0.98 1.29 +0.40 43 469 1,009 -207
26FEB26 35.00 P 1.60 2.47 1.60 1.87 +0.54 44 196 948 -81
26FEB26 36.00 P 2.92 2.92 2.49 2.52 +0.62 44 2 284 +1
26FEB26 37.00 P 0.00 0.00 0.00 3.33 +0.76 46 0 55 0
26FEB26 38.00 P 0.00 0.00 0.00 4.25 +0.92 51 0 35 0
26FEB26 39.00 P 0.00 0.00 0.00 5.03 +0.86 48 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 5.99 +0.94 51 0 14 0
26FEB26 41.00 P 0.00 0.00 0.00 6.92 +0.95 52 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.09 +1.17 69 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.83 +0.95 52 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.82 +0.96 54 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.87 +1.02 66 0 490 0
26FEB26 46.00 P 0.00 0.00 0.00 12.05 +1.21 87 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.83 +0.99 68 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.90 +1.06 82 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 662 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9,035 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,056 0
30MAR26 22.00 P 0.06 0.06 0.05 0.01 0.00 47 5 14,511 0
30MAR26 23.00 P 0.06 0.06 0.06 0.02 +0.01 46 4 3,212 0
30MAR26 24.00 P 0.09 0.09 0.09 0.03 +0.01 44 3 10,195 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 1,847 0
30MAR26 26.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 4,038 0
30MAR26 27.00 P 0.28 0.34 0.26 0.17 +0.04 43 38 937 +10
30MAR26 28.00 P 0.43 0.45 0.35 0.28 +0.07 44 15 5,915 +1
30MAR26 29.00 P 0.56 0.67 0.56 0.43 +0.10 43 260 1,823 +75
30MAR26 30.00 P 0.66 0.90 0.65 0.64 +0.15 44 370 2,659 +234
30MAR26 31.00 P 0.71 1.16 0.71 0.91 +0.22 44 58 1,006 +58
30MAR26 32.00 P 1.25 1.60 1.16 1.21 +0.28 43 162 1,993 +64
30MAR26 33.00 P 1.49 2.07 1.49 1.64 +0.36 44 2,599 2,987 +2,339
30MAR26 34.00 P 2.42 2.62 2.08 2.12 +0.44 44 24 435 -23
30MAR26 35.00 P 2.83 3.21 2.66 2.68 +0.51 44 34 367 +1
30MAR26 36.00 P 0.00 0.00 0.00 3.30 +0.56 44 0 136 0
30MAR26 37.00 P 0.00 0.00 0.00 3.98 +0.63 44 0 189 0
30MAR26 38.00 P 0.00 0.00 0.00 4.76 +0.71 45 0 424 0
30MAR26 39.00 P 0.00 0.00 0.00 5.59 +0.79 47 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 6.41 +0.81 47 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 7.33 +0.89 49 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.26 +0.96 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.18 +0.98 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.10 +0.98 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.12 +1.11 57 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 12.05 +1.09 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.03 +1.11 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.13 +1.24 67 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29APR26 21.00 P 0.07 0.07 0.07 0.01 0.00 41 2 37 +2
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 41 0 91 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 66 0
29APR26 25.00 P 0.00 0.00 0.00 0.13 +0.04 41 0 145 0
29APR26 26.00 P 0.39 0.39 0.34 0.21 +0.05 41 35 100 0
29APR26 27.00 P 0.00 0.00 0.00 0.33 +0.08 41 0 794 0
29APR26 28.00 P 0.65 0.73 0.65 0.49 +0.11 42 35 669 +23
29APR26 29.00 P 0.86 0.86 0.86 0.71 +0.16 42 24 936 +24
29APR26 30.00 P 1.23 1.25 1.23 0.98 +0.21 42 3 3,462 0
29APR26 31.00 P 1.49 1.55 1.49 1.30 +0.26 42 26 352 +24
29APR26 32.00 P 2.02 2.02 1.61 1.67 +0.32 42 110 1,442 0
29APR26 33.00 P 2.30 2.52 2.01 2.11 +0.38 43 157 382 +88
29APR26 34.00 P 0.00 0.00 0.00 2.62 +0.44 43 0 188 0
29APR26 35.00 P 0.00 0.00 0.00 3.16 +0.48 43 0 240 0
29APR26 36.00 P 0.00 0.00 0.00 3.78 +0.56 43 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 4.45 +0.59 44 0 140 0
29APR26 38.00 P 0.00 0.00 0.00 5.18 +0.66 44 0 90 0
29APR26 39.00 P 0.00 0.00 0.00 5.94 +0.70 44 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 6.52 +0.53 41 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.68 +0.91 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.60 +1.01 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.43 +0.99 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.24 +0.93 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.19 +0.99 49 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.05 +0.93 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.03 +0.98 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.13 +1.14 55 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 23 0
28MAY26 25.00 P 0.00 0.00 0.00 0.22 +0.02 40 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.34 +0.04 40 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.50 +0.07 41 0 15 0
28MAY26 28.00 P 0.91 0.91 0.91 0.70 +0.11 41 10 20 +10
28MAY26 29.00 P 0.00 0.00 0.00 0.95 +0.15 41 0 10 0
28MAY26 30.00 P 1.33 1.36 1.30 1.25 +0.21 41 33 77 +33
28MAY26 31.00 P 1.66 1.66 1.66 1.61 +0.27 42 15 225 0
28MAY26 32.00 P 2.24 2.36 2.24 2.02 +0.35 42 45 231 0
28MAY26 33.00 P 2.27 2.73 2.27 2.46 +0.37 42 125 233 +34
28MAY26 34.00 P 0.00 0.00 0.00 2.99 +0.44 42 0 172 0
28MAY26 35.00 P 0.00 0.00 0.00 3.53 +0.47 42 0 272 0
28MAY26 36.00 P 0.00 0.00 0.00 4.17 +0.56 43 0 203 0
28MAY26 37.00 P 0.00 0.00 0.00 4.80 +0.57 43 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 5.53 +0.63 43 0 8 0
28MAY26 39.00 P 0.00 0.00 0.00 6.25 +0.65 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.17 +0.82 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.81 +0.69 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.74 +0.83 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.73 +1.00 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.36 +0.76 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.36 +0.90 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.26 +0.90 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.17 +0.90 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.13 +0.95 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 14.00 P 0.03 0.03 0.03 0.01 0.00 55 36 97 -36
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 709 0
29JUN26 17.00 P 0.08 0.08 0.08 0.01 0.00 43 2 356 +2
29JUN26 17.50 P 0.09 0.09 0.09 0.01 0.00 42 10 305 +10
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,566 0
29JUN26 18.50 P 0.09 0.09 0.09 0.01 0.00 38 3 141 -3
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 1,237 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.04 41 0 1,149 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.05 41 0 519 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 +0.07 41 0 475 0
29JUN26 25.00 P 0.00 0.00 0.00 0.39 +0.10 41 0 5,688 0
29JUN26 26.00 P 0.60 0.72 0.60 0.54 +0.12 41 18 2,452 +18
29JUN26 27.00 P 0.00 0.00 0.00 0.74 +0.16 41 0 269 0
29JUN26 28.00 P 0.00 0.00 0.00 0.97 +0.18 41 0 209 0
29JUN26 29.00 P 1.24 1.24 1.24 1.25 +0.22 42 32 231 +32
29JUN26 30.00 P 0.00 0.00 0.00 1.58 +0.26 42 0 121 0
29JUN26 31.00 P 0.00 0.00 0.00 1.94 +0.30 42 0 316 0
29JUN26 32.00 P 0.00 0.00 0.00 2.31 +0.30 41 0 777 0
29JUN26 33.00 P 0.00 0.00 0.00 2.84 +0.41 42 0 165 0
29JUN26 34.00 P 0.00 0.00 0.00 3.36 +0.46 42 0 236 0
29JUN26 35.00 P 3.82 3.95 3.80 3.86 +0.44 41 123 373 +123
29JUN26 36.00 P 0.00 0.00 0.00 4.57 +0.58 43 0 1,215 0
29JUN26 37.00 P 0.00 0.00 0.00 5.16 +0.55 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 5.88 +0.61 43 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 6.61 +0.65 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.38 +0.68 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.17 +0.71 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.99 +0.76 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.86 +0.81 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.48 +0.61 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.57 +0.84 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.48 +0.88 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.37 +0.88 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.45 +1.05 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 45 0
29SEP26 16.00 P 0.08 0.08 0.08 0.02 -0.01 39 10 76 +10
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.03 39 0 713 0
29SEP26 20.00 P 0.31 0.31 0.31 0.15 -0.04 39 30 4,140 +30
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 -0.04 40 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 -0.02 40 0 784 0
29SEP26 24.00 P 0.72 0.72 0.72 0.64 -0.01 40 2 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.85 +0.02 40 0 432 0
29SEP26 26.00 P 0.00 0.00 0.00 1.05 +0.01 40 0 695 0
29SEP26 27.00 P 1.36 1.36 1.36 1.37 +0.08 41 15 2,555 -8
29SEP26 28.00 P 0.00 0.00 0.00 1.69 +0.13 41 0 653 0
29SEP26 29.00 P 2.12 2.12 1.98 2.03 +0.20 41 23 152 +3
29SEP26 30.00 P 2.60 2.60 2.39 2.41 +0.25 41 4 833 0
29SEP26 31.00 P 2.80 2.80 2.80 2.85 +0.31 41 95 610 +95
29SEP26 32.00 P 3.32 3.37 3.27 3.30 +0.33 41 131 398 +113
29SEP26 33.00 P 0.00 0.00 0.00 3.84 +0.41 41 0 365 0
29SEP26 34.00 P 0.00 0.00 0.00 4.34 +0.41 41 0 200 0
29SEP26 35.00 P 0.00 0.00 0.00 4.94 +0.46 41 0 45 0
29SEP26 36.00 P 5.60 5.60 5.60 5.62 +0.59 42 15 75 +15
29SEP26 37.00 P 0.00 0.00 0.00 6.25 +0.56 42 0 15 0
29SEP26 38.00 P 6.93 6.97 6.93 6.94 +0.57 42 45 45 +45
29SEP26 39.00 P 0.00 0.00 0.00 7.60 +0.54 42 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 8.33 +0.56 42 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 9.40 +0.88 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.90 +0.62 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.73 +0.67 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.53 +0.66 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.35 +0.66 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.38 +0.87 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.28 +0.91 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.07 +0.83 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 53 0
30DEC26 17.50 P 0.26 0.26 0.26 0.11 +0.04 38 4 16 +4
30DEC26 18.00 P 0.29 0.29 0.29 0.14 +0.05 38 4 56 +4
30DEC26 18.50 P 0.00 0.00 0.00 0.18 +0.07 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 +0.09 39 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 +0.09 39 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 +0.10 39 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 +0.13 39 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 +0.16 39 0 206 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 +0.17 39 0 116 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 +0.22 39 0 240 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 +0.23 39 0 503 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 +0.27 39 0 313 0
30DEC26 27.00 P 1.84 2.00 1.84 1.81 +0.34 40 91 489 +91
30DEC26 28.00 P 0.00 0.00 0.00 2.13 +0.34 40 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.54 +0.32 40 0 35 0
30DEC26 30.00 P 0.00 0.00 0.00 2.96 +0.33 40 0 83 0
30DEC26 31.00 P 0.00 0.00 0.00 3.38 +0.36 40 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.77 +0.23 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 +0.36 41 800 1,066 +800
30DEC26 34.00 P 0.00 0.00 0.00 5.02 +0.39 41 1,500 2,062 +1,500
30DEC26 35.00 P 0.00 0.00 0.00 5.62 +0.46 41 700 1,020 +700
30DEC26 36.00 P 0.00 0.00 0.00 6.18 +0.39 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.88 +0.52 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.60 +0.54 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.24 +0.45 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.01 +0.49 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.75 +0.47 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.52 +0.44 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.29 +0.41 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.10 +0.42 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.90 +0.39 43 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 13.72 +0.36 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.61 +0.39 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.47 +0.38 44 0 0 0
TOTAL PUT 12,106 158,781 +6,971
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$ 75.80
26FEB26 47.00 C 0.00 0.00 0.00 28.88 +0.85 66 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.88 +0.85 60 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 27.33 +1.30 118 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.56 +1.52 124 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 23.39 +0.85 53 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.89 +0.85 39 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 18.39 +0.84 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.90 +0.85 33 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 13.40 +0.84 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 11.23 +1.17 47 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 8.41 +0.84 14 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 6.10 +0.98 25 0 326 0
26FEB26 72.50 C 2.67 2.67 2.67 3.42 +0.67 7 2 327 -2
26FEB26 75.00 C 1.16 1.16 1.16 1.46 +0.44 12 27 398 0
26FEB26 77.50 C 0.29 0.29 0.29 0.41 +0.18 13 2 321 +2
26FEB26 80.00 C 0.00 0.00 0.00 0.06 +0.03 13 0 128 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 90.00 C 0.04 0.04 0.03 0.01 0.00 27 90 90 +90
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.90 +0.84 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.90 +0.84 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.91 +0.85 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.33 +1.27 83 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.56 +1.49 88 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.42 +0.85 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.92 +0.84 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.43 +0.85 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.18 +1.09 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.44 +0.85 21 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.23 +1.13 34 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 8.70 +1.09 27 0 720 0
30MAR26 70.00 C 5.54 5.54 5.54 6.10 +0.92 18 6 564 0
30MAR26 72.50 C 3.02 3.09 2.83 3.58 +0.66 12 150 612 +90
30MAR26 75.00 C 0.00 0.00 0.00 1.75 +0.42 13 0 283 0
30MAR26 77.50 C 0.00 0.00 0.00 0.67 +0.20 13 0 208 0
30MAR26 80.00 C 0.22 0.22 0.22 0.21 +0.08 13 34 146 +34
30MAR26 82.50 C 0.00 0.00 0.00 0.05 +0.02 13 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 27.33 +1.27 70 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.56 +1.49 73 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.42 +0.85 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.92 +0.84 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.43 +0.85 28 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.18 +1.09 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.44 +0.85 20 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 11.23 +1.13 29 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 8.70 +1.09 23 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 6.10 +0.86 16 0 105 0
29APR26 72.50 C 3.12 3.12 3.12 3.71 +0.61 12 30 196 0
29APR26 75.00 C 0.00 0.00 0.00 2.07 +0.47 13 0 158 0
29APR26 77.50 C 0.72 0.89 0.72 1.02 +0.32 13 90 90 +88
29APR26 80.00 C 0.00 0.00 0.00 0.49 +0.22 14 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.19 +0.10 14 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.07 +0.04 14 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.56 +1.49 63 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.91 +1.34 55 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.92 +0.84 27 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.43 +0.85 26 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.18 +1.09 34 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.44 +0.85 19 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.23 +1.13 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.70 +1.08 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.10 +0.78 14 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 3.87 +0.58 12 0 100 0
28MAY26 75.00 C 1.83 1.83 1.83 2.29 +0.40 13 30 160 +30
28MAY26 77.50 C 1.06 1.06 1.06 1.28 +0.30 13 30 90 +30
28MAY26 80.00 C 0.00 0.00 0.00 0.64 +0.18 13 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.29 +0.10 13 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.12 +0.05 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.05 +0.02 13 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 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 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.90 +0.84 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.91 +0.85 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.33 +1.27 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.56 +1.49 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.91 +1.34 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.92 +0.84 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.43 +0.85 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.41 +1.32 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.44 +0.85 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.23 +1.13 22 0 2 0
29JUN26 67.50 C 8.25 8.25 8.25 8.70 +1.06 18 1 148 0
29JUN26 70.00 C 0.00 0.00 0.00 6.10 +0.72 12 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 4.17 +0.64 13 100 145 +100
29JUN26 75.00 C 0.00 0.00 0.00 2.58 +0.40 12 100 100 +59
29JUN26 77.50 C 0.00 0.00 0.00 1.55 +0.30 12 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.86 +0.20 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.44 +0.12 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.22 +0.08 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 +0.04 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 +0.02 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 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 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.90 +0.84 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.91 +0.85 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.33 +1.27 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.56 +1.49 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.91 +1.34 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.92 +0.84 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.43 +0.85 18 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.41 +1.32 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.44 +0.84 12 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 11.23 +1.04 16 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 8.70 +0.69 12 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 6.46 +0.38 11 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 4.76 +0.33 11 0 17 0
29SEP26 75.00 C 0.00 0.00 0.00 3.34 +0.25 12 0 8 0
29SEP26 77.50 C 0.00 0.00 0.00 2.23 +0.16 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.43 +0.12 12 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.86 +0.06 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.50 +0.04 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.29 +0.03 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 +0.02 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 +0.01 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.91 +0.85 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.33 +1.27 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.56 +1.49 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.91 +1.34 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.92 +0.84 12 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.58 +0.91 15 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 16.41 +1.12 17 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.44 +0.47 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.23 +0.47 9 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.99 +0.27 9 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 7.08 +0.23 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 5.56 +0.31 11 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 3.97 +0.07 11 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 2.82 +0.03 11 0 13 0
30DEC26 80.00 C 0.00 0.00 0.00 1.92 -0.04 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.27 -0.06 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.81 -0.06 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.49 -0.06 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.31 -0.03 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.18 -0.03 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.10 -0.02 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
TOTAL CALL 692 6,797 +521
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 317 0
26FEB26 72.50 P 0.21 0.21 0.14 0.09 -0.09 13 4 271 +3
26FEB26 75.00 P 0.79 0.79 0.63 0.61 -0.36 13 7 341 +7
26FEB26 77.50 P 0.00 0.00 0.00 2.06 -0.65 14 0 34 0
26FEB26 80.00 P 0.00 0.00 0.00 4.33 -0.72 18 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 6.90 -0.65 28 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 9.48 -0.57 37 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 11.84 -0.71 39 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 14.63 -0.42 55 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 16.78 -0.77 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.35 -0.70 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.35 -0.20 80 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 406 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.02 14 0 451 0
30MAR26 70.00 P 0.26 0.26 0.23 0.18 -0.10 13 16 222 +16
30MAR26 72.50 P 0.89 0.89 0.89 0.66 -0.21 13 30 364 +30
30MAR26 75.00 P 0.00 0.00 0.00 1.70 -0.43 14 0 82 0
30MAR26 77.50 P 0.00 0.00 0.00 3.40 -0.56 14 0 45 0
30MAR26 80.00 P 0.00 0.00 0.00 5.56 -0.65 16 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 7.92 -0.72 17 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.45 -0.67 22 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 12.90 -0.71 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.39 -0.72 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.88 -0.72 31 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.35 -0.74 33 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.84 -0.75 36 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 0.00 14 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.13 0.00 14 0 259 0
29APR26 70.00 P 0.00 0.00 0.00 0.40 -0.05 14 0 624 0
29APR26 72.50 P 1.08 1.08 1.08 0.95 -0.16 13 30 105 0
29APR26 75.00 P 0.00 0.00 0.00 1.99 -0.37 13 0 109 0
29APR26 77.50 P 0.00 0.00 0.00 3.69 -0.47 14 0 2 0
29APR26 80.00 P 0.00 0.00 0.00 5.68 -0.59 15 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.03 -0.62 17 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.47 -0.65 19 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.96 -0.65 22 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.41 -0.70 24 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.93 -0.67 28 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.35 -0.74 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.87 -0.72 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0.06 0.06 0.06 0.01 -0.01 13 5 5 +5
28MAY26 65.00 P 0.00 0.00 0.00 0.05 -0.02 13 0 0 0
28MAY26 67.50 P 0.29 0.29 0.29 0.17 -0.05 13 60 60 +54
28MAY26 70.00 P 0.61 0.61 0.56 0.49 -0.13 13 60 60 +60
28MAY26 72.50 P 1.41 1.41 1.41 1.12 -0.19 13 30 130 +30
28MAY26 75.00 P 0.00 0.00 0.00 2.17 -0.37 13 0 100 0
28MAY26 77.50 P 3.90 3.90 3.90 3.72 -0.56 13 30 30 +30
28MAY26 80.00 P 0.00 0.00 0.00 5.75 -0.59 14 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 8.08 -0.59 16 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.49 -0.64 18 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.96 -0.65 20 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.41 -0.70 22 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.93 -0.67 25 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.35 -0.74 25 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.91 -0.68 29 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 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 58 0
29JUN26 62.50 P 0.14 0.14 0.14 0.03 0.00 13 2 164 -2
29JUN26 65.00 P 0.22 0.22 0.22 0.09 -0.02 13 2 175 -2
29JUN26 67.50 P 0.35 0.35 0.35 0.26 -0.06 13 2 41 -2
29JUN26 70.00 P 0.00 0.00 0.00 0.65 -0.11 13 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 1.34 -0.21 13 100 102 +100
29JUN26 75.00 P 0.00 0.00 0.00 2.44 -0.32 13 100 100 +100
29JUN26 77.50 P 0.00 0.00 0.00 3.98 -0.42 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.92 -0.50 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.17 -0.54 16 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.56 -0.57 17 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.98 -0.63 19 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.41 -0.70 20 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.94 -0.66 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.45 -0.64 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.97 -0.62 28 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 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.03 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 -0.08 12 0 59 0
29SEP26 67.50 P 0.64 0.64 0.64 0.45 -0.16 12 1 84 -1
29SEP26 70.00 P 0.00 0.00 0.00 0.92 -0.25 12 0 31 0
29SEP26 72.50 P 1.86 1.86 1.86 1.68 -0.34 12 3 3 +3
29SEP26 75.00 P 0.00 0.00 0.00 2.78 -0.43 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.24 -0.53 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.09 -0.56 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.25 -0.56 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.64 -0.53 16 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.10 -0.52 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.41 -0.70 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.01 -0.59 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.45 -0.64 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.97 -0.62 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 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 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.02 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 -0.05 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 -0.11 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.28 -0.18 12 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.59 -0.28 12 0 52 0
30DEC26 70.00 P 0.00 0.00 0.00 1.10 -0.39 12 0 18 0
30DEC26 72.50 P 2.31 2.31 2.31 1.87 -0.51 12 3 54 +3
30DEC26 75.00 P 0.00 0.00 0.00 2.97 -0.59 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.40 -0.65 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.19 -0.66 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.30 -0.63 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.66 -0.55 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.15 -0.47 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.52 -0.59 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.01 -0.59 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.45 -0.64 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.97 -0.62 22 0 0 0
TOTAL PUT 485 6,764 +434
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 48.68
26FEB26 37.00 C 0.00 0.00 0.00 11.74 +1.18 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.74 +1.18 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.74 +1.17 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.75 +1.18 31 0 250 0
26FEB26 41.00 C 0.00 0.00 0.00 7.75 +1.18 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.75 +1.17 22 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 5.76 +1.15 23 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.79 +1.12 23 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.85 +1.05 23 0 37 0
26FEB26 46.00 C 2.80 2.80 2.80 2.97 +1.00 23 10 486 0
26FEB26 47.00 C 2.05 2.25 1.89 2.16 +0.82 23 112 1,188 0
26FEB26 48.00 C 0.95 1.59 0.95 1.50 +0.64 23 351 1,652 -22
26FEB26 49.00 C 1.07 1.10 0.94 0.97 +0.46 23 1,183 1,307 -202
26FEB26 50.00 C 0.47 0.71 0.47 0.63 +0.33 24 489 3,415 +130
26FEB26 52.50 C 0.09 0.18 0.09 0.14 +0.09 24 9 4,210 0
26FEB26 55.00 C 0.06 0.06 0.06 0.02 +0.01 24 30 1,390 -30
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 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 66 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.76 +1.13 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.76 +1.13 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.77 +1.13 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.77 +1.13 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.78 +1.13 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.69 +1.03 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.79 +1.12 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.81 +1.13 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.83 +1.12 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.91 +1.15 28 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 7.96 +1.13 28 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.04 +1.11 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.15 +1.07 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.31 +1.02 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.53 +0.99 28 0 45 0
30MAR26 46.00 C 3.09 3.88 3.09 3.77 +0.94 28 34 398 -34
30MAR26 47.00 C 3.14 3.14 3.11 3.10 +0.80 27 62 223 -6
30MAR26 48.00 C 1.87 2.59 1.87 2.53 +0.72 28 54 549 +9
30MAR26 49.00 C 1.98 1.98 1.89 2.04 +0.61 28 74 631 +45
30MAR26 50.00 C 1.56 1.77 1.55 1.64 +0.52 28 159 4,161 +60
30MAR26 52.50 C 0.65 0.96 0.65 0.88 +0.35 29 13 3,798 +3
30MAR26 55.00 C 0.45 0.56 0.45 0.42 +0.20 29 65 3,192 -59
30MAR26 57.50 C 0.32 0.32 0.32 0.18 +0.09 28 30 3,906 +30
30MAR26 60.00 C 0.17 0.17 0.17 0.07 +0.04 28 30 956 +30
30MAR26 62.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.79 +1.00 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.02 +1.19 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.05 +1.15 28 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.06 +1.08 26 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.01 +0.91 20 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.34 +1.08 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.51 +1.04 28 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.73 +1.00 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.99 +0.94 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.31 +0.98 28 0 169 0
29APR26 47.00 C 3.71 3.72 3.68 3.65 +0.82 27 64 404 +62
29APR26 48.00 C 2.48 3.08 2.48 3.10 +0.72 28 121 342 +121
29APR26 49.00 C 2.76 2.76 2.66 2.65 +0.71 28 96 317 +92
29APR26 50.00 C 1.68 2.29 1.68 2.25 +0.62 29 98 134 0
29APR26 52.50 C 0.00 0.00 0.00 1.37 +0.44 28 0 221 0
29APR26 55.00 C 0.91 0.91 0.91 0.79 +0.29 28 3 251 0
29APR26 57.50 C 0.46 0.46 0.46 0.43 +0.18 28 30 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.22 +0.10 28 0 27 0
29APR26 62.50 C 0.00 0.00 0.00 0.11 +0.05 28 0 104 0
29APR26 65.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.15 +1.16 28 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.22 +1.15 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.26 +1.07 26 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.36 +1.02 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.51 +0.98 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.81 +1.04 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.05 +0.99 27 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.34 +0.94 27 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.69 +0.96 27 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.04 +0.85 27 0 64 0
28MAY26 48.00 C 2.97 2.98 2.97 3.51 +0.79 27 96 186 +96
28MAY26 49.00 C 3.18 3.18 3.03 3.06 +0.69 28 152 175 +115
28MAY26 50.00 C 2.62 2.62 2.62 2.62 +0.62 28 30 92 +30
28MAY26 52.50 C 1.85 1.85 1.73 1.75 +0.51 28 105 135 +105
28MAY26 55.00 C 1.29 1.29 1.29 1.10 +0.37 28 4 85 +4
28MAY26 57.50 C 0.89 0.89 0.89 0.66 +0.25 28 10 40 +10
28MAY26 60.00 C 0.00 0.00 0.00 0.39 +0.17 28 0 11 0
28MAY26 62.50 C 0.00 0.00 0.00 0.22 +0.10 28 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.12 +0.06 27 0 5 0
28MAY26 67.50 C 0.00 0.00 0.00 0.07 +0.04 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.24 +1.22 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.28 +1.19 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.31 +1.13 27 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.22 +0.92 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.32 +0.87 22 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.44 +0.81 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.65 +0.79 23 0 4 0
29JUN26 43.00 C 0.00 0.00 0.00 7.12 +1.00 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.39 +0.95 27 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.71 +0.91 27 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.07 +0.86 27 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 4.35 +0.68 26 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 3.88 +0.70 26 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 3.41 +0.68 27 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 3.02 +0.61 27 0 2,549 0
29JUN26 52.50 C 2.24 2.24 2.24 2.10 +0.49 27 4 3,848 0
29JUN26 55.00 C 0.00 0.00 0.00 1.43 +0.40 27 0 7,464 0
29JUN26 57.50 C 0.00 0.00 0.00 0.93 +0.29 27 0 455 0
29JUN26 60.00 C 0.58 0.58 0.58 0.59 +0.20 27 30 299 +30
29JUN26 62.50 C 0.00 0.00 0.00 0.37 +0.15 27 0 217 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 +0.09 27 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 +0.06 27 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.08 +0.04 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 +0.03 27 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.36 +1.25 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.43 +1.21 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.53 +1.18 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.67 +1.16 28 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.81 +1.10 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.03 +1.09 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.28 +1.06 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.57 +1.03 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.90 +1.00 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.27 +0.96 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.68 +0.92 27 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 5.14 +0.89 28 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.65 +0.86 28 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 4.19 +0.72 28 0 211 0
29SEP26 50.00 C 3.27 3.27 3.25 3.79 +0.72 28 26 315 -26
29SEP26 52.50 C 0.00 0.00 0.00 2.89 +0.65 28 0 668 0
29SEP26 55.00 C 2.26 2.26 2.26 2.15 +0.55 28 45 229 0
29SEP26 57.50 C 1.77 1.77 1.77 1.57 +0.44 28 30 323 +30
29SEP26 60.00 C 1.30 1.36 1.30 1.14 +0.35 28 4 364 +4
29SEP26 62.50 C 0.00 0.00 0.00 0.81 +0.28 28 0 160 0
29SEP26 65.00 C 0.00 0.00 0.00 0.58 +0.22 28 0 120 0
29SEP26 67.50 C 0.00 0.00 0.00 0.41 +0.16 28 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.29 +0.12 28 0 45 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 +0.09 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 +0.07 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.62 +1.05 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.80 +1.02 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.86 +0.84 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.19 +0.90 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.42 +0.81 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.80 +0.86 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.13 +0.79 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.53 +0.79 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.92 +0.71 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.39 +0.70 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.87 +0.66 27 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.40 +0.62 27 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 4.96 +0.65 27 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.54 +0.59 27 0 407 0
30DEC26 52.50 C 3.25 3.25 3.25 3.68 +0.50 28 2 250 +2
30DEC26 55.00 C 2.90 2.90 2.90 2.91 +0.39 28 30 150 +30
30DEC26 57.50 C 2.40 2.40 2.40 2.27 +0.33 27 23 97 +23
30DEC26 60.00 C 0.00 0.00 0.00 1.76 +0.26 27 0 110 0
30DEC26 62.50 C 0.00 0.00 0.00 1.35 +0.23 27 0 111 0
30DEC26 65.00 C 0.00 0.00 0.00 1.03 +0.18 27 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.79 +0.16 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.58 +0.10 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 +0.07 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 +0.06 27 0 2 0
TOTAL CALL 3,708 62,193 +682
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 105 0
26FEB26 43.00 P 0.05 0.05 0.05 0.02 -0.02 25 5 419 0
26FEB26 44.00 P 0.10 0.10 0.10 0.04 -0.06 24 10 631 0
26FEB26 45.00 P 0.23 0.23 0.16 0.10 -0.13 24 278 702 +48
26FEB26 46.00 P 0.44 0.44 0.25 0.22 -0.24 23 392 1,532 -57
26FEB26 47.00 P 0.74 0.74 0.45 0.44 -0.39 24 158 1,765 -97
26FEB26 48.00 P 1.27 1.27 0.78 0.79 -0.56 24 277 2,624 -116
26FEB26 49.00 P 1.25 1.45 1.25 1.27 -0.74 24 148 3,262 +2
26FEB26 50.00 P 2.02 2.02 1.94 1.92 -0.81 25 61 9,739 0
26FEB26 52.50 P 0.00 0.00 0.00 3.90 -1.11 23 0 637 0
26FEB26 55.00 P 0.00 0.00 0.00 6.32 -1.18 0 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 8.82 -1.18 0 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 11.32 -1.18 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.82 -1.18 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.43 -1.07 70 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.93 -1.07 77 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.32 -1.18 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.93 -1.07 90 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.32 -1.18 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 574 0
30MAR26 38.00 P 0.04 0.05 0.04 0.02 -0.01 29 130 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 809 0
30MAR26 41.00 P 0.00 0.00 0.00 0.12 -0.04 29 0 527 0
30MAR26 42.00 P 0.00 0.00 0.00 0.19 -0.07 28 0 1,774 0
30MAR26 43.00 P 0.38 0.38 0.35 0.30 -0.10 28 53 3,221 +53
30MAR26 44.00 P 0.47 0.47 0.47 0.45 -0.15 28 48 1,158 -48
30MAR26 45.00 P 0.70 0.70 0.63 0.65 -0.22 28 76 1,317 +7
30MAR26 46.00 P 1.20 1.20 1.20 0.92 -0.28 28 1 5,596 0
30MAR26 47.00 P 1.32 1.37 1.26 1.27 -0.40 28 68 4,739 0
30MAR26 48.00 P 0.00 0.00 0.00 1.70 -0.51 28 0 1,781 0
30MAR26 49.00 P 2.71 2.71 2.18 2.23 -0.61 29 53 639 -15
30MAR26 50.00 P 2.78 2.78 2.75 2.82 -0.70 29 48 3,783 +19
30MAR26 52.50 P 0.00 0.00 0.00 4.60 -0.75 30 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 6.48 -1.11 26 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 9.10 -0.90 36 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.44 -1.06 37 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.82 -1.18 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.43 -1.07 47 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.93 -1.07 52 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.40 -1.10 54 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.93 -1.07 61 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.38 -1.12 61 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.90 -1.10 67 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.38 -1.12 69 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.26 -0.07 28 0 151 0
29APR26 42.00 P 0.44 0.44 0.38 0.38 -0.10 28 126 356 +126
29APR26 43.00 P 0.00 0.00 0.00 0.54 -0.14 28 0 302 0
29APR26 44.00 P 0.74 0.74 0.70 0.75 -0.17 28 13 1,008 0
29APR26 45.00 P 0.99 0.99 0.99 1.00 -0.23 28 30 1,147 -20
29APR26 46.00 P 1.40 1.40 1.30 1.31 -0.30 28 34 1,031 0
29APR26 47.00 P 1.72 1.75 1.68 1.71 -0.35 28 183 1,255 +42
29APR26 48.00 P 2.24 2.24 2.24 2.14 -0.47 28 30 1,318 +30
29APR26 49.00 P 0.00 0.00 0.00 2.65 -0.54 28 0 516 0
29APR26 50.00 P 3.39 3.39 3.20 3.24 -0.56 28 47 1,132 0
29APR26 52.50 P 0.00 0.00 0.00 4.88 -0.76 28 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 6.83 -0.92 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 9.19 -0.87 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.52 -0.98 33 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.05 -0.95 39 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.43 -1.07 39 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.93 -1.07 43 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.43 -1.07 47 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.93 -1.07 51 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.43 -1.07 54 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.28 -0.05 27 0 0 0
28MAY26 41.00 P 0.38 0.38 0.38 0.40 -0.07 27 48 214 +48
28MAY26 42.00 P 0.53 0.53 0.52 0.55 -0.10 27 98 128 +98
28MAY26 43.00 P 0.68 0.68 0.68 0.73 -0.15 27 3 5 +3
28MAY26 44.00 P 0.00 0.00 0.00 0.97 -0.19 27 0 39 0
28MAY26 45.00 P 0.00 0.00 0.00 1.25 -0.23 27 0 131 0
28MAY26 46.00 P 0.00 0.00 0.00 1.58 -0.31 27 0 298 0
28MAY26 47.00 P 0.00 0.00 0.00 1.96 -0.41 27 0 30 0
28MAY26 48.00 P 2.88 2.88 2.88 2.42 -0.50 27 30 60 +28
28MAY26 49.00 P 0.00 0.00 0.00 2.95 -0.59 27 0 30 0
28MAY26 50.00 P 3.50 3.50 3.50 3.55 -0.58 28 30 60 +30
28MAY26 52.50 P 0.00 0.00 0.00 5.14 -0.70 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.02 -0.86 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.40 -0.73 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.65 -0.86 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.25 -0.75 38 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.43 -1.07 35 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.05 -0.95 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.22 -0.04 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.05 27 0 189 0
29JUN26 40.00 P 0.52 0.52 0.52 0.44 -0.07 27 30 1,163 +30
29JUN26 41.00 P 0.00 0.00 0.00 0.56 -0.10 27 0 349 0
29JUN26 42.00 P 0.00 0.00 0.00 0.73 -0.15 27 0 761 0
29JUN26 43.00 P 0.00 0.00 0.00 0.95 -0.18 27 0 8,625 0
29JUN26 44.00 P 1.36 1.36 1.36 1.21 -0.22 27 30 761 0
29JUN26 45.00 P 0.00 0.00 0.00 1.52 -0.28 27 0 7,455 0
29JUN26 46.00 P 0.00 0.00 0.00 1.89 -0.34 27 0 1,845 0
29JUN26 47.00 P 2.34 2.34 2.34 2.31 -0.41 27 30 682 -22
29JUN26 48.00 P 3.19 3.19 3.19 2.79 -0.47 27 30 788 0
29JUN26 49.00 P 3.22 3.28 3.22 3.31 -0.44 27 60 421 +58
29JUN26 50.00 P 0.00 0.00 0.00 3.94 -0.43 28 0 3,498 0
29JUN26 52.50 P 0.00 0.00 0.00 5.40 -0.69 27 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 7.24 -0.83 27 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.57 -0.67 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.74 -0.82 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.25 -0.75 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.46 -1.04 33 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.05 -0.95 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.43 -1.07 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.93 -1.07 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.61 -0.89 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.91 -1.09 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.41 -1.09 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 -0.03 27 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.51 -0.05 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.67 -0.06 28 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.85 -0.07 27 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 1.06 -0.10 27 0 329 0
29SEP26 41.00 P 0.00 0.00 0.00 1.27 -0.10 27 0 440 0
29SEP26 42.00 P 0.00 0.00 0.00 1.54 -0.14 27 0 250 0
29SEP26 43.00 P 1.76 1.76 1.76 1.84 -0.17 27 45 1,088 0
29SEP26 44.00 P 0.00 0.00 0.00 2.19 -0.22 27 0 424 0
29SEP26 45.00 P 2.82 2.82 2.82 2.57 -0.28 27 45 558 0
29SEP26 46.00 P 0.00 0.00 0.00 2.98 -0.36 27 0 3,345 0
29SEP26 47.00 P 0.00 0.00 0.00 3.44 -0.46 27 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.94 -0.54 27 0 816 0
29SEP26 49.00 P 0.00 0.00 0.00 4.51 -0.50 27 0 320 0
29SEP26 50.00 P 0.00 0.00 0.00 5.10 -0.54 27 0 436 0
29SEP26 52.50 P 0.00 0.00 0.00 6.77 -0.57 27 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 8.71 -0.53 29 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.65 -0.63 29 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.74 -0.71 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.95 -0.76 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.18 -0.86 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.49 -0.92 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.86 -0.96 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.22 -1.02 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.62 -1.07 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.80 -0.19 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.00 -0.20 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.21 -0.24 27 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.46 -0.27 27 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.68 -0.31 27 0 111 0
30DEC26 42.00 P 0.00 0.00 0.00 1.99 -0.33 27 0 208 0
30DEC26 43.00 P 0.00 0.00 0.00 2.31 -0.39 27 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.69 -0.40 27 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 3.08 -0.46 27 0 93 0
30DEC26 46.00 P 3.69 3.69 3.69 3.54 -0.46 27 6 341 -6
30DEC26 47.00 P 0.00 0.00 0.00 4.03 -0.47 27 0 1,433 0
30DEC26 48.00 P 0.00 0.00 0.00 4.54 -0.50 27 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 5.10 -0.66 27 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.68 -0.71 27 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 7.34 -0.71 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 9.13 -0.73 28 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 11.09 -0.72 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.11 -0.78 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.26 -0.81 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.44 -0.87 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.69 -0.92 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.98 -0.99 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.37 -0.98 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.74 -1.02 30 0 0 0
TOTAL PUT 2,754 108,774 +241
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$ 23.58
06FEB26 15.00 C 0.00 0.00 0.00 8.59 -0.16 356 0 0 0
06FEB26 15.50 C 0.00 0.00 0.00 8.08 -0.17 0 0 0 0
06FEB26 16.00 C 0.00 0.00 0.00 7.58 -0.17 0 0 0 0
06FEB26 16.50 C 0.00 0.00 0.00 7.09 -0.16 287 0 0 0
06FEB26 17.00 C 0.00 0.00 0.00 6.58 -0.17 0 0 0 0
06FEB26 17.50 C 0.00 0.00 0.00 6.08 -0.17 0 0 0 0
06FEB26 18.00 C 0.00 0.00 0.00 5.58 -0.17 0 0 0 0
06FEB26 18.50 C 0.00 0.00 0.00 5.09 -0.16 203 0 0 0
06FEB26 19.00 C 0.00 0.00 0.00 4.59 -0.16 183 0 0 0
06FEB26 19.50 C 0.00 0.00 0.00 4.08 -0.17 0 0 0 0
06FEB26 20.00 C 0.00 0.00 0.00 3.58 -0.17 0 0 0 0
06FEB26 21.00 C 0.00 0.00 0.00 2.58 -0.17 0 0 0 0
06FEB26 22.00 C 1.57 1.57 1.57 1.59 -0.15 68 10 160 0
06FEB26 23.00 C 0.62 0.66 0.45 0.64 -0.15 50 402 365 +53
06FEB26 24.00 C 0.12 0.12 0.05 0.09 -0.10 49 172 1,695 -25
06FEB26 25.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 929 0
06FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 795 0
06FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 268 0
06FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 149 0 13 0
06FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 175 0 10 0
06FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
06FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
06FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
06FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
06FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
06FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
06FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
13FEB26 15.50 C 0.00 0.00 0.00 8.25 0.00 190 0 0 0
13FEB26 16.00 C 0.00 0.00 0.00 7.67 -0.08 154 0 0 0
13FEB26 16.50 C 0.00 0.00 0.00 7.26 +0.01 169 0 0 0
13FEB26 17.00 C 0.00 0.00 0.00 6.79 +0.04 164 0 0 0
13FEB26 17.50 C 0.00 0.00 0.00 6.09 -0.16 0 0 0 0
13FEB26 18.00 C 0.00 0.00 0.00 5.76 +0.01 135 0 0 0
13FEB26 18.50 C 0.00 0.00 0.00 5.24 -0.01 120 0 0 0
13FEB26 19.00 C 0.00 0.00 0.00 4.59 -0.16 0 0 0 0
13FEB26 19.50 C 0.00 0.00 0.00 4.13 -0.12 73 0 0 0
13FEB26 20.00 C 0.00 0.00 0.00 3.64 -0.11 68 0 0 0
13FEB26 21.00 C 0.00 0.00 0.00 2.60 -0.15 36 0 0 0
13FEB26 22.00 C 0.00 0.00 0.00 1.66 -0.11 38 0 0 0
13FEB26 23.00 C 0.75 0.75 0.75 0.85 -0.15 36 1 1,074 0
13FEB26 24.00 C 0.33 0.37 0.31 0.35 -0.10 37 115 245 +105
13FEB26 25.00 C 0.20 0.20 0.10 0.12 -0.03 39 10 290 +6
13FEB26 26.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 11 0
13FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
13FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
13FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
13FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
13FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
13FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 9.79 +0.09 146 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 9.10 -0.10 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.82 +0.07 134 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.25 0.00 115 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.67 -0.08 91 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.26 +0.01 102 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.79 +0.04 99 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.18 -0.07 74 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 5.76 +0.01 81 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.26 +0.01 74 0 31 0
26FEB26 19.00 C 0.00 0.00 0.00 4.67 -0.08 55 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 4.13 -0.12 40 0 192 0
26FEB26 20.00 C 3.70 3.70 3.70 3.70 -0.05 48 1 246 0
26FEB26 21.00 C 0.00 0.00 0.00 2.71 -0.06 38 0 1,806 0
26FEB26 22.00 C 1.81 1.81 1.64 1.78 -0.17 31 70 3,398 -10
26FEB26 23.00 C 1.17 1.17 0.90 1.08 -0.09 32 137 1,785 -19
26FEB26 24.00 C 0.62 0.62 0.47 0.56 -0.10 32 71 1,511 +8
26FEB26 25.00 C 0.34 0.34 0.23 0.26 -0.06 32 117 2,394 +44
26FEB26 26.00 C 0.13 0.13 0.13 0.11 -0.02 33 50 5,745 +20
26FEB26 27.00 C 0.05 0.05 0.05 0.04 -0.01 33 35 782 -35
26FEB26 28.00 C 0.00 0.00 0.00 0.02 0.00 35 0 831 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 340 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 682 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 14.11 +0.14 153 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 13.88 +0.16 151 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 13.12 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.63 -0.10 74 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 12.13 -0.10 66 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 11.63 -0.10 56 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 11.13 -0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.63 -0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.37 +0.13 102 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.79 +0.05 88 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 9.15 -0.09 53 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 8.82 +0.07 81 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 8.25 0.00 68 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 7.67 -0.08 49 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 7.26 +0.01 60 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 6.79 +0.04 59 0 328 0
30MAR26 17.50 C 0.00 0.00 0.00 6.20 -0.06 44 0 226 0
30MAR26 18.00 C 5.58 5.67 5.57 5.76 -0.01 47 50 3,703 0
30MAR26 18.50 C 5.25 5.31 5.23 5.26 -0.02 43 142 2,456 +26
30MAR26 19.00 C 4.73 4.73 4.70 4.74 -0.06 37 37 1,644 -7
30MAR26 19.50 C 0.00 0.00 0.00 4.24 -0.08 33 0 1,985 0
30MAR26 20.00 C 3.78 3.78 3.78 3.75 -0.23 31 50 4,079 0
30MAR26 21.00 C 0.00 0.00 0.00 2.90 -0.09 32 0 1,332 0
30MAR26 22.00 C 0.00 0.00 0.00 2.11 -0.15 31 0 3,332 0
30MAR26 23.00 C 1.54 1.54 1.37 1.47 -0.13 31 205 3,412 -109
30MAR26 24.00 C 1.14 1.14 0.93 1.00 -0.10 31 107 2,420 -73
30MAR26 25.00 C 0.66 0.68 0.61 0.65 -0.06 32 394 5,197 -94
30MAR26 26.00 C 0.37 0.39 0.37 0.39 -0.04 32 152 3,657 -109
30MAR26 27.00 C 0.29 0.29 0.26 0.23 -0.02 32 90 401 -90
30MAR26 28.00 C 0.18 0.18 0.16 0.13 -0.01 32 65 4,226 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 151 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 0.00 33 0 467 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 33 0 452 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 215 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 250 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 9.25 -0.18 58 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 8.82 +0.04 62 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 8.25 -0.03 50 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.67 -0.12 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.26 -0.03 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.79 -0.01 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.29 -0.02 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.76 -0.07 34 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.26 -0.09 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.84 -0.05 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.39 -0.04 33 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 3.93 -0.06 32 0 859 0
29APR26 21.00 C 0.00 0.00 0.00 3.07 -0.10 30 0 130 0
29APR26 22.00 C 2.27 2.27 2.27 2.35 -0.09 30 60 590 +50
29APR26 23.00 C 1.77 1.77 1.77 1.71 -0.15 29 10 818 0
29APR26 24.00 C 0.00 0.00 0.00 1.27 -0.08 31 0 1,966 0
29APR26 25.00 C 1.01 1.01 0.87 0.90 -0.04 31 114 1,459 -7
29APR26 26.00 C 0.00 0.00 0.00 0.60 -0.04 31 0 2,066 0
29APR26 27.00 C 0.00 0.00 0.00 0.39 -0.03 30 0 5,583 0
29APR26 28.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 1,610 0
29APR26 29.00 C 0.21 0.21 0.21 0.15 -0.02 30 30 112 +28
29APR26 30.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 151 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 0.00 31 0 33 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 8.29 -0.03 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 7.82 -0.01 43 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.36 +0.02 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.79 -0.06 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.29 -0.08 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.89 -0.01 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.29 -0.14 26 0 0 0
28MAY26 19.00 C 5.20 5.20 5.15 5.03 +0.06 36 44 44 +44
28MAY26 19.50 C 0.00 0.00 0.00 4.57 +0.04 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.06 -0.05 31 0 87 0
28MAY26 21.00 C 0.00 0.00 0.00 3.33 +0.02 32 0 0 0
28MAY26 22.00 C 2.45 2.45 2.45 2.46 -0.15 27 30 268 +30
28MAY26 23.00 C 1.87 1.87 1.87 1.94 -0.12 29 30 239 +1
28MAY26 24.00 C 1.53 1.53 1.53 1.46 -0.08 29 30 282 +30
28MAY26 25.00 C 1.14 1.14 1.14 1.09 -0.04 30 90 345 +90
28MAY26 26.00 C 0.00 0.00 0.00 0.77 -0.04 30 0 74 0
28MAY26 27.00 C 0.00 0.00 0.00 0.54 -0.02 30 0 180 0
28MAY26 28.00 C 0.00 0.00 0.00 0.37 -0.01 30 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 6 0
28MAY26 32.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.30 +0.01 71 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 11.79 -0.01 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.32 +0.02 65 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.64 -0.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 10.37 +0.06 62 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 9.81 -0.01 52 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 9.37 -0.06 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.83 0.00 48 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 8.34 0.00 45 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 7.85 0.00 43 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 7.36 0.00 40 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 6.85 -0.03 36 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 6.35 -0.05 33 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 5.93 0.00 35 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 5.47 0.00 34 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 5.03 +0.01 34 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 4.57 -0.01 32 0 725 0
29JUN26 20.00 C 4.20 4.20 4.20 4.18 +0.02 32 1 299 0
29JUN26 21.00 C 3.26 3.34 3.26 3.36 -0.03 30 7 1,026 0
29JUN26 22.00 C 0.00 0.00 0.00 2.66 -0.04 30 0 1,338 0
29JUN26 23.00 C 2.15 2.15 2.15 2.07 -0.09 30 40 1,257 0
29JUN26 24.00 C 0.00 0.00 0.00 1.57 -0.08 30 0 836 0
29JUN26 25.00 C 0.00 0.00 0.00 1.17 -0.06 29 0 2,442 0
29JUN26 26.00 C 0.00 0.00 0.00 0.85 -0.06 29 0 5,631 0
29JUN26 27.00 C 0.00 0.00 0.00 0.61 -0.04 29 0 3,981 0
29JUN26 28.00 C 0.00 0.00 0.00 0.43 -0.03 29 0 409 0
29JUN26 29.00 C 0.00 0.00 0.00 0.29 -0.03 29 0 290 0
29JUN26 30.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 295 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 290 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN26 35.00 C 0.10 0.10 0.10 0.03 0.00 30 100 145 +100
29JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 30 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 11.32 +0.02 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.80 -0.01 51 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 10.37 +0.06 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.82 0.00 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.37 -0.06 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.98 +0.14 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.34 -0.01 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.85 -0.02 37 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 7.37 -0.02 35 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.88 -0.05 33 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 6.48 +0.01 35 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.96 -0.06 31 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 5.47 -0.12 29 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 5.22 +0.05 34 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 4.70 -0.07 30 0 157 0
29SEP26 20.00 C 4.21 4.30 4.08 4.25 -0.14 29 92 720 +59
29SEP26 21.00 C 0.00 0.00 0.00 3.57 -0.11 29 0 154 0
29SEP26 22.00 C 2.82 2.82 2.82 2.93 -0.12 29 30 431 -30
29SEP26 23.00 C 0.00 0.00 0.00 2.39 -0.10 29 0 1,935 0
29SEP26 24.00 C 1.97 1.97 1.97 1.94 -0.11 29 100 627 +100
29SEP26 25.00 C 0.00 0.00 0.00 1.59 -0.09 30 0 411 0
29SEP26 26.00 C 0.00 0.00 0.00 1.31 -0.06 30 0 45 0
29SEP26 27.00 C 0.00 0.00 0.00 1.07 -0.04 30 0 381 0
29SEP26 28.00 C 0.00 0.00 0.00 0.84 -0.03 30 0 181 0
29SEP26 29.00 C 0.00 0.00 0.00 0.66 -0.04 30 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.52 -0.03 30 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.40 -0.02 30 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.31 -0.02 30 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 -0.02 30 0 132 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 115 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.84 +0.02 42 0 59 0
30DEC26 14.50 C 0.00 0.00 0.00 9.37 -0.06 41 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 8.98 +0.14 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.34 -0.02 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.91 +0.02 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.37 -0.06 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.08 +0.11 35 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 6.63 +0.10 34 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 6.02 -0.09 29 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 5.61 -0.09 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.22 -0.09 29 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 4.77 -0.16 27 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 4.41 -0.18 27 0 85 0
30DEC26 21.00 C 0.00 0.00 0.00 3.90 -0.03 29 0 600 0
30DEC26 22.00 C 0.00 0.00 0.00 3.20 -0.15 28 0 970 0
30DEC26 23.00 C 0.00 0.00 0.00 2.69 -0.14 28 0 974 0
30DEC26 24.00 C 0.00 0.00 0.00 2.27 -0.05 28 0 1,186 0
30DEC26 25.00 C 0.00 0.00 0.00 1.90 -0.05 28 1 1,572 +1
30DEC26 26.00 C 0.00 0.00 0.00 1.60 -0.05 28 0 1,922 0
30DEC26 27.00 C 1.38 1.38 1.38 1.36 -0.05 29 10 371 +10
30DEC26 28.00 C 0.00 0.00 0.00 1.15 -0.04 29 0 1,891 0
30DEC26 29.00 C 0.00 0.00 0.00 0.94 -0.03 29 0 1,350 0
30DEC26 30.00 C 0.00 0.00 0.00 0.77 -0.03 29 0 1,412 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 -0.02 29 0 1,022 0
30DEC26 32.00 C 0.00 0.00 0.00 0.51 -0.02 29 0 1,105 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 -0.01 29 0 10 0
30DEC26 34.00 C 0.44 0.44 0.44 0.33 -0.01 29 11 60 0
30DEC26 35.00 C 0.42 0.42 0.42 0.27 -0.01 29 20 127 +20
30DEC26 36.00 C 0.00 0.00 0.00 0.22 0.00 29 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 0.00 29 0 24 0
TOTAL CALL 3,333 154,786 +217
06FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
06FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
06FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
06FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
06FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
06FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
06FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
06FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
06FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
06FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
06FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
06FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
06FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 471 0
06FEB26 23.00 P 0.06 0.10 0.05 0.05 -0.03 48 273 720 +155
06FEB26 24.00 P 0.36 0.61 0.32 0.52 +0.03 52 45 1,135 -15
06FEB26 25.00 P 1.54 1.56 1.54 1.46 +0.12 81 90 875 -40
06FEB26 26.00 P 0.00 0.00 0.00 2.42 +0.10 0 0 35 0
06FEB26 27.00 P 0.00 0.00 0.00 3.44 +0.12 137 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 4.42 +0.10 0 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 5.44 +0.12 196 0 0 0
06FEB26 30.00 P 0.00 0.00 0.00 6.42 +0.10 0 0 0 0
06FEB26 31.00 P 0.00 0.00 0.00 7.42 +0.10 0 0 0 0
06FEB26 32.00 P 0.00 0.00 0.00 8.46 +0.14 299 0 0 0
06FEB26 33.00 P 0.00 0.00 0.00 9.42 +0.10 0 0 0 0
06FEB26 34.00 P 0.00 0.00 0.00 10.42 +0.10 0 0 0 0
06FEB26 35.00 P 0.00 0.00 0.00 11.47 +0.15 382 0 0 0
06FEB26 36.00 P 0.00 0.00 0.00 12.42 +0.10 0 0 0 0
06FEB26 37.00 P 0.00 0.00 0.00 13.45 +0.13 396 0 0 0
13FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
13FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
13FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
13FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
13FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
13FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
13FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
13FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
13FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 348 0
13FEB26 22.00 P 0.07 0.08 0.07 0.07 -0.01 38 75 372 +75
13FEB26 23.00 P 0.27 0.35 0.25 0.28 +0.01 38 69 328 +48
13FEB26 24.00 P 0.84 0.84 0.84 0.78 +0.07 39 2 5 +1
13FEB26 25.00 P 0.00 0.00 0.00 1.53 +0.11 39 0 0 0
13FEB26 26.00 P 0.00 0.00 0.00 2.44 +0.09 39 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 3.52 +0.20 68 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 4.43 +0.11 57 0 0 0
13FEB26 29.00 P 0.00 0.00 0.00 5.44 +0.12 72 0 0 0
13FEB26 30.00 P 0.00 0.00 0.00 6.42 +0.10 0 0 0 0
13FEB26 31.00 P 0.00 0.00 0.00 7.43 +0.11 85 0 0 0
13FEB26 32.00 P 0.00 0.00 0.00 8.57 +0.25 137 0 0 0
13FEB26 33.00 P 0.00 0.00 0.00 9.57 +0.25 147 0 0 0
13FEB26 34.00 P 0.00 0.00 0.00 10.42 +0.10 0 0 0 0
13FEB26 35.00 P 0.00 0.00 0.00 11.47 +0.15 139 0 0 0
13FEB26 36.00 P 0.00 0.00 0.00 12.42 +0.10 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 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 50 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 0.00 0.00 0.00 0.01 0.00 41 0 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 0.00 0.00 0.00 0.01 -0.01 32 0 1,952 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 2,397 0
26FEB26 22.00 P 0.18 0.23 0.18 0.18 0.00 32 23 4,397 -7
26FEB26 23.00 P 0.39 0.53 0.39 0.44 0.00 31 161 3,204 +16
26FEB26 24.00 P 0.87 1.11 0.87 0.95 +0.06 32 110 1,112 +33
26FEB26 25.00 P 1.56 1.80 1.56 1.67 +0.07 33 18 405 -18
26FEB26 26.00 P 0.00 0.00 0.00 2.53 +0.10 35 0 23 0
26FEB26 27.00 P 0.00 0.00 0.00 3.52 +0.18 44 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.55 +0.23 55 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.44 +0.12 47 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.42 +0.10 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.59 +0.27 82 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.57 +0.25 86 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.57 +0.25 93 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.57 +0.25 99 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 11.61 +0.29 110 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 12.66 +0.34 121 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 13.45 +0.13 94 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 90 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 0.00 0.00 0.00 0.01 0.00 60 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 34 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,381 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1,952 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 0.00 32 0 2,526 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 0.00 32 0 2,030 0
30MAR26 20.00 P 0.13 0.13 0.13 0.11 +0.01 32 14 5,951 0
30MAR26 21.00 P 0.23 0.25 0.23 0.23 0.00 31 24 3,353 +10
30MAR26 22.00 P 0.45 0.45 0.44 0.45 +0.01 31 68 2,196 +33
30MAR26 23.00 P 0.70 0.90 0.70 0.80 +0.02 31 140 1,835 +131
30MAR26 24.00 P 1.34 1.41 1.25 1.33 +0.07 31 392 776 +311
30MAR26 25.00 P 2.18 2.18 2.18 2.02 +0.12 33 1 752 0
30MAR26 26.00 P 0.00 0.00 0.00 2.78 +0.13 34 0 298 0
30MAR26 27.00 P 0.00 0.00 0.00 3.64 +0.16 35 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 4.55 +0.17 36 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 5.60 +0.26 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.45 +0.13 38 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.59 +0.27 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.57 +0.25 57 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.66 +0.34 67 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.64 +0.32 70 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.64 +0.32 74 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.66 +0.34 79 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.65 +0.33 82 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 0.00 30 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 31 0 562 0
29APR26 19.00 P 0.00 0.00 0.00 0.09 0.00 30 0 562 0
29APR26 19.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 688 0
29APR26 20.00 P 0.20 0.20 0.20 0.20 +0.01 31 100 1,356 0
29APR26 21.00 P 0.00 0.00 0.00 0.35 +0.01 30 0 1,687 0
29APR26 22.00 P 0.00 0.00 0.00 0.63 +0.03 30 0 2,026 0
29APR26 23.00 P 1.08 1.08 1.08 1.00 +0.04 30 1 1,171 0
29APR26 24.00 P 1.56 1.56 1.56 1.52 +0.07 30 85 1,175 0
29APR26 25.00 P 0.00 0.00 0.00 2.18 +0.10 31 0 306 0
29APR26 26.00 P 0.00 0.00 0.00 2.93 +0.12 32 0 97 0
29APR26 27.00 P 0.00 0.00 0.00 3.79 +0.19 34 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.65 +0.19 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.60 +0.22 37 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.55 +0.22 39 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 7.59 +0.27 44 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.57 +0.25 47 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.66 +0.34 55 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.64 +0.32 58 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.64 +0.32 61 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.66 +0.34 65 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.65 +0.33 68 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 0.00 29 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 153 0
28MAY26 18.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 200 0
28MAY26 19.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 214 0
28MAY26 19.50 P 0.22 0.22 0.21 0.20 +0.01 29 31 620 +31
28MAY26 20.00 P 0.27 0.27 0.27 0.27 +0.01 29 30 150 0
28MAY26 21.00 P 0.00 0.00 0.00 0.46 +0.02 29 0 251 0
28MAY26 22.00 P 0.80 0.80 0.72 0.75 +0.03 29 51 276 +51
28MAY26 23.00 P 0.00 0.00 0.00 1.14 +0.04 28 0 550 0
28MAY26 24.00 P 1.60 1.60 1.60 1.67 +0.09 29 116 226 -86
28MAY26 25.00 P 0.00 0.00 0.00 2.31 +0.09 30 0 49 0
28MAY26 26.00 P 0.00 0.00 0.00 3.07 +0.14 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 3.88 +0.20 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.65 +0.12 30 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.60 +0.18 33 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.65 +0.29 38 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.59 +0.26 39 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.65 +0.33 45 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.66 +0.34 49 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.64 +0.32 51 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.64 +0.32 54 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.66 +0.34 57 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.65 +0.33 60 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 42 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 29 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 29 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 0.10 -0.01 29 0 841 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 0.00 29 0 1,430 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 0.00 29 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 2,213 0
29JUN26 19.50 P 0.00 0.00 0.00 0.35 0.00 28 0 1,818 0
29JUN26 20.00 P 0.44 0.44 0.41 0.45 0.00 28 55 1,328 +55
29JUN26 21.00 P 0.68 0.68 0.66 0.72 0.00 28 150 673 +150
29JUN26 22.00 P 0.00 0.00 0.00 1.08 +0.01 28 0 621 0
29JUN26 23.00 P 1.45 1.45 1.45 1.53 +0.02 28 25 529 -25
29JUN26 24.00 P 2.14 2.14 2.14 2.08 +0.03 28 1 274 0
29JUN26 25.00 P 0.00 0.00 0.00 2.71 +0.04 27 0 421 0
29JUN26 26.00 P 0.00 0.00 0.00 3.41 +0.05 27 0 272 0
29JUN26 27.00 P 0.00 0.00 0.00 4.19 -0.05 26 0 76 0
29JUN26 28.00 P 0.00 0.00 0.00 5.03 -0.04 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.88 -0.07 23 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 6.77 -0.08 15 0 0 0
29JUN26 31.00 P 7.80 7.80 7.75 7.77 -0.01 20 35 55 +35
29JUN26 32.00 P 0.00 0.00 0.00 8.65 -0.08 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.66 -0.03 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.64 -0.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.74 +0.10 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.72 +0.10 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.65 +0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 30 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 0.00 30 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 719 0
29SEP26 16.50 P 0.22 0.22 0.22 0.17 0.00 30 50 467 -50
29SEP26 17.00 P 0.00 0.00 0.00 0.22 0.00 30 0 336 0
29SEP26 17.50 P 0.32 0.32 0.32 0.29 0.00 30 3 620 0
29SEP26 18.00 P 0.38 0.38 0.38 0.36 0.00 30 50 2,787 -50
29SEP26 18.50 P 0.00 0.00 0.00 0.45 +0.01 30 0 639 0
29SEP26 19.00 P 0.00 0.00 0.00 0.55 +0.01 30 0 437 0
29SEP26 19.50 P 0.00 0.00 0.00 0.67 +0.01 29 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.81 +0.02 29 0 651 0
29SEP26 21.00 P 0.00 0.00 0.00 1.14 +0.02 29 0 1,055 0
29SEP26 22.00 P 1.53 1.53 1.53 1.58 +0.06 30 58 641 0
29SEP26 23.00 P 0.00 0.00 0.00 2.09 +0.07 30 0 574 0
29SEP26 24.00 P 0.00 0.00 0.00 2.69 +0.06 31 0 341 0
29SEP26 25.00 P 0.00 0.00 0.00 3.36 +0.14 31 0 673 0
29SEP26 26.00 P 0.00 0.00 0.00 4.07 +0.17 32 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 4.84 +0.21 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.64 +0.23 33 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 6.50 +0.26 33 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 7.30 +0.21 33 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 8.30 +0.32 35 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 9.03 +0.14 31 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 10.21 +0.40 38 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 10.98 +0.22 35 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.95 +0.24 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.88 +0.21 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.93 +0.29 39 0 0 0
30DEC26 14.00 P 0.13 0.13 0.13 0.06 0.00 29 10 127 +10
30DEC26 14.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 0.00 29 0 174 0
30DEC26 16.00 P 0.22 0.22 0.22 0.20 0.00 29 10 52 0
30DEC26 16.50 P 0.29 0.29 0.29 0.26 +0.01 29 50 327 -50
30DEC26 17.00 P 0.00 0.00 0.00 0.33 0.00 29 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 +0.01 29 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 +0.02 29 0 315 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 +0.01 28 0 263 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 +0.01 28 0 475 0
30DEC26 19.50 P 0.00 0.00 0.00 0.86 +0.03 29 0 70 0
30DEC26 20.00 P 0.99 0.99 0.99 1.00 +0.01 28 51 3,108 +51
30DEC26 21.00 P 1.37 1.37 1.37 1.38 +0.04 29 8 625 +3
30DEC26 22.00 P 0.00 0.00 0.00 1.83 +0.06 29 0 681 0
30DEC26 23.00 P 0.00 0.00 0.00 2.37 +0.07 30 0 633 0
30DEC26 24.00 P 2.95 2.95 2.95 2.95 +0.05 30 7 887 +7
30DEC26 25.00 P 3.59 3.59 3.59 3.59 +0.16 30 3 412 +3
30DEC26 26.00 P 0.00 0.00 0.00 4.28 +0.18 30 0 61 0
30DEC26 27.00 P 0.00 0.00 0.00 5.02 +0.21 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.82 +0.24 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.65 +0.27 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.51 +0.29 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.30 +0.22 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.33 +0.36 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.21 +0.32 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.16 +0.35 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.98 +0.22 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.95 +0.24 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.97 +0.29 36 0 0 0
TOTAL PUT 2,485 112,253 +868
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 0.00 403 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.19 0.00 243 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.14 0.00 159 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.09 0.00 100 0 10 0
30MAR26 0.25 C 0.00 0.00 0.00 0.07 +0.01 133 0 100 0
30MAR26 0.30 C 0.00 0.00 0.00 0.05 +0.01 135 0 1,019 0
30MAR26 0.35 C 0.03 0.03 0.03 0.03 0.00 122 5 1,354 0
30MAR26 0.40 C 0.02 0.02 0.02 0.02 0.00 122 104 1,377 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 111 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 126 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 139 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 150 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 161 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 170 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 178 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 186 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 206 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 211 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 217 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 222 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 227 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.24 0.00 242 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.19 0.00 144 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.15 +0.01 125 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.12 +0.01 123 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.10 +0.02 128 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.08 +0.02 125 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.07 +0.02 131 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.05 +0.01 118 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.04 +0.01 116 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.03 +0.01 112 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.02 +0.01 104 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 97 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 109 5,223 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 163 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.02 +0.01 141 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.03 +0.01 109 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.06 +0.01 114 0 299 0
30MAR26 0.35 P 0.00 0.00 0.00 0.10 0.00 125 0 1,362 0
30MAR26 0.40 P 0.13 0.13 0.13 0.14 0.00 126 20 1,568 +20
30MAR26 0.45 P 0.00 0.00 0.00 0.19 +0.01 146 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.24 +0.01 162 0 649 0
30MAR26 0.55 P 0.29 0.29 0.27 0.28 0.00 145 150 1,112 +50
30MAR26 0.60 P 0.00 0.00 0.00 0.33 0.00 157 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.38 0.00 167 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.43 +0.01 177 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.47 0.00 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.52 0.00 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.57 0.00 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.62 0.00 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.87 0.00 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 0.02 +0.01 130 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.04 +0.01 127 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.07 +0.02 132 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.10 +0.02 129 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.13 +0.01 121 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.17 +0.02 123 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.21 +0.01 122 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.25 +0.01 118 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.30 +0.02 128 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.34 +0.01 120 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.39 +0.01 126 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.44 +0.01 133 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.48 +0.01 119 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.53 +0.01 124 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.58 +0.01 129 0 0 0
TOTAL PUT 170 7,745 +70
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$ 14.73
26FEB26 8.75 C 0.00 0.00 0.00 6.10 +0.31 142 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.74 +0.19 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.50 +0.20 79 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.25 +0.20 74 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.00 +0.20 69 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.75 +0.20 64 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.25 +0.20 55 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.73 +0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.35 +0.30 77 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.74 +0.19 0 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 2.26 +0.19 34 0 381 0
26FEB26 13.00 C 1.61 1.61 1.61 1.78 +0.18 33 5 289 +5
26FEB26 13.50 C 0.00 0.00 0.00 1.33 +0.16 33 0 460 0
26FEB26 14.00 C 0.90 0.91 0.90 0.93 +0.14 33 12 418 -10
26FEB26 14.50 C 0.60 0.60 0.54 0.62 +0.12 34 7 651 -4
26FEB26 15.00 C 0.38 0.39 0.36 0.38 +0.07 34 180 718 -10
26FEB26 15.50 C 0.00 0.00 0.00 0.23 +0.07 35 0 167 0
26FEB26 16.00 C 0.13 0.14 0.12 0.13 +0.05 36 41 278 +34
26FEB26 16.50 C 0.10 0.10 0.10 0.07 +0.03 37 60 122 +46
26FEB26 17.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 112 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.10 +0.28 85 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.76 +0.19 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.52 +0.20 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.27 +0.20 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.02 +0.20 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.77 +0.20 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 4.28 +0.20 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.78 +0.19 32 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 3.35 +0.25 45 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.91 +0.27 45 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 2.36 +0.17 33 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 2.01 +0.23 39 0 161 0
30MAR26 13.50 C 0.00 0.00 0.00 1.53 +0.11 33 0 131 0
30MAR26 14.00 C 1.18 1.18 1.18 1.21 +0.12 34 10 124 -10
30MAR26 14.50 C 0.98 0.98 0.85 0.93 +0.11 35 25 108 0
30MAR26 15.00 C 0.66 0.72 0.66 0.70 +0.09 35 28 187 +12
30MAR26 15.50 C 0.00 0.00 0.00 0.53 +0.09 36 0 128 0
30MAR26 16.00 C 0.39 0.39 0.36 0.37 +0.06 36 207 439 +143
30MAR26 16.50 C 0.28 0.28 0.28 0.26 +0.05 36 2 322 0
30MAR26 17.00 C 0.23 0.23 0.21 0.17 +0.03 35 33 132 +30
30MAR26 17.50 C 0.14 0.16 0.14 0.12 +0.03 36 34 177 +16
30MAR26 18.00 C 0.12 0.12 0.12 0.08 +0.02 36 10 59 +10
30MAR26 18.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 35 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 6.10 +0.26 65 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.77 +0.18 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.55 +0.21 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.29 +0.19 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.12 +0.27 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.80 +0.20 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.28 +0.16 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.83 +0.19 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.35 +0.17 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.91 +0.17 34 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.47 +0.14 33 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 2.05 +0.10 32 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.72 +0.11 34 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 1.40 +0.11 34 0 213 0
29APR26 14.50 C 1.08 1.08 1.08 1.14 +0.11 35 15 241 +15
29APR26 15.00 C 0.93 0.93 0.93 0.91 +0.08 35 30 384 0
29APR26 15.50 C 0.69 0.69 0.69 0.73 +0.08 36 8 95 +8
29APR26 16.00 C 0.00 0.00 0.00 0.58 +0.08 36 0 122 0
29APR26 16.50 C 0.51 0.51 0.51 0.44 +0.06 36 30 45 +30
29APR26 17.00 C 0.00 0.00 0.00 0.33 +0.05 36 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.25 +0.04 36 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 16 0
29APR26 18.50 C 0.18 0.18 0.18 0.13 +0.03 35 3 3 +3
29APR26 19.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.32 +0.20 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.12 +0.24 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.83 +0.19 33 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.28 +0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.85 +0.15 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.37 +0.11 27 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.92 +0.08 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.67 +0.23 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.17 +0.09 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.84 +0.09 33 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.55 +0.11 33 0 30 0
28MAY26 14.50 C 1.21 1.21 1.21 1.29 +0.09 34 2 27 +2
28MAY26 15.00 C 0.00 0.00 0.00 1.07 +0.09 34 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.88 +0.07 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.73 +0.08 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.58 +0.07 35 0 0 0
28MAY26 17.00 C 0.51 0.51 0.51 0.46 +0.06 35 5 6 +5
28MAY26 17.50 C 0.00 0.00 0.00 0.36 +0.05 35 0 0 0
28MAY26 18.00 C 0.34 0.34 0.34 0.28 +0.04 35 15 15 +15
28MAY26 18.50 C 0.00 0.00 0.00 0.21 +0.03 35 0 0 0
28MAY26 19.00 C 0.24 0.24 0.24 0.16 +0.02 35 15 15 +15
29JUN26 8.75 C 0.00 0.00 0.00 6.12 +0.24 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.85 +0.21 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.67 +0.28 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.39 +0.24 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.12 +0.21 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.83 +0.16 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.40 +0.19 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.88 +0.12 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.45 +0.13 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.99 +0.07 29 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.67 +0.14 33 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 2.26 +0.08 32 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.99 +0.13 34 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.71 +0.13 35 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 1.44 +0.11 35 0 58 0
29JUN26 15.00 C 0.00 0.00 0.00 1.22 +0.12 35 0 143 0
29JUN26 15.50 C 0.00 0.00 0.00 1.02 +0.08 35 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.84 +0.07 35 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.68 +0.05 35 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.56 +0.05 35 0 43 0
29JUN26 17.50 C 0.49 0.49 0.49 0.45 +0.04 35 1 3 +1
29JUN26 18.00 C 0.44 0.44 0.42 0.36 +0.03 35 4 14 +4
29JUN26 18.50 C 0.00 0.00 0.00 0.29 +0.04 35 0 2 0
29JUN26 19.00 C 0.30 0.30 0.30 0.23 +0.03 35 3 5 +3
29JUN26 19.50 C 0.00 0.00 0.00 0.18 +0.02 35 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 6.14 +0.25 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.85 +0.20 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.67 +0.26 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.39 +0.22 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.13 +0.19 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.89 +0.18 33 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.44 +0.17 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.91 +0.06 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.62 +0.17 35 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 3.17 +0.10 32 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.80 +0.08 32 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.48 +0.08 33 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 2.19 +0.08 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.93 +0.08 34 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 +0.06 34 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.47 +0.07 34 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 1.28 +0.06 34 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 1.12 +0.08 34 0 1 0
29SEP26 16.50 C 0.93 0.93 0.93 0.99 +0.08 35 15 17 +14
29SEP26 17.00 C 0.00 0.00 0.00 0.87 +0.09 35 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.76 +0.09 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 +0.06 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.56 +0.07 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 +0.07 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.41 +0.06 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 6.14 +0.23 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.85 +0.17 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.67 +0.22 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.39 +0.16 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.15 +0.14 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.92 +0.13 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.44 +0.06 29 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 4.04 +0.05 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.64 +0.02 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.28 0.00 31 0 83 0
30DEC26 12.50 C 0.00 0.00 0.00 2.96 0.00 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.66 -0.01 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.38 -0.02 32 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 2.14 -0.01 32 0 4 0
30DEC26 14.50 C 1.79 1.79 1.79 1.90 -0.03 32 8 9 +8
30DEC26 15.00 C 0.00 0.00 0.00 1.70 -0.02 32 0 23 0
30DEC26 15.50 C 0.00 0.00 0.00 1.51 -0.02 32 0 71 0
30DEC26 16.00 C 0.00 0.00 0.00 1.35 -0.01 33 0 55 0
30DEC26 16.50 C 0.00 0.00 0.00 1.19 -0.02 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 +0.06 34 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.97 +0.05 34 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 +0.05 34 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.76 +0.02 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 +0.01 34 0 0 0
TOTAL CALL 808 10,263 +385
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 407 0
26FEB26 12.50 P 0.03 0.03 0.03 0.02 0.00 39 1 750 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 1,050 0
26FEB26 13.50 P 0.12 0.12 0.12 0.10 -0.02 36 30 628 0
26FEB26 14.00 P 0.22 0.24 0.22 0.21 -0.04 36 22 267 -10
26FEB26 14.50 P 0.36 0.44 0.36 0.39 -0.07 36 109 201 +35
26FEB26 15.00 P 0.69 0.69 0.69 0.66 -0.11 37 7 19 +7
26FEB26 15.50 P 1.14 1.14 1.14 1.01 -0.13 38 15 26 +15
26FEB26 16.00 P 0.00 0.00 0.00 1.41 -0.12 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.86 -0.13 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.31 -0.16 42 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.77 -0.20 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.27 -0.20 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.80 -0.17 57 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.34 -0.13 71 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 224 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 37 0 209 0
30MAR26 12.00 P 0.07 0.07 0.07 0.05 -0.01 35 3 445 -3
30MAR26 12.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 359 0
30MAR26 13.00 P 0.19 0.19 0.17 0.18 -0.02 36 68 414 +23
30MAR26 13.50 P 0.29 0.29 0.29 0.29 -0.03 35 3 117 0
30MAR26 14.00 P 0.53 0.53 0.53 0.45 -0.06 35 1 134 -1
30MAR26 14.50 P 0.00 0.00 0.00 0.67 -0.07 36 0 33 0
30MAR26 15.00 P 1.04 1.04 1.04 0.92 -0.12 35 6 15 +6
30MAR26 15.50 P 0.00 0.00 0.00 1.26 -0.13 37 0 7 0
30MAR26 16.00 P 0.00 0.00 0.00 1.62 -0.10 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.03 -0.09 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.41 -0.15 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.92 -0.09 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.35 -0.14 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.80 -0.17 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.34 -0.13 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.91 -0.06 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.41 -0.06 62 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 91 0
29APR26 12.00 P 0.13 0.13 0.13 0.12 -0.01 36 5 189 -5
29APR26 12.50 P 0.00 0.00 0.00 0.19 -0.02 35 0 770 0
29APR26 13.00 P 0.28 0.28 0.28 0.29 -0.04 35 1 32 0
29APR26 13.50 P 0.00 0.00 0.00 0.43 -0.05 35 0 230 0
29APR26 14.00 P 0.00 0.00 0.00 0.61 -0.07 35 0 356 0
29APR26 14.50 P 0.90 0.90 0.90 0.85 -0.08 35 1 218 +1
29APR26 15.00 P 1.15 1.15 1.15 1.12 -0.10 36 10 263 +10
29APR26 15.50 P 0.00 0.00 0.00 1.43 -0.12 36 0 16 0
29APR26 16.00 P 0.00 0.00 0.00 1.80 -0.07 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.18 -0.07 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.58 -0.08 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.02 -0.07 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.47 -0.07 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.94 -0.07 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.43 -0.06 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 11.00 P 0.09 0.09 0.09 0.06 -0.01 34 6 6 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
28MAY26 12.00 P 0.19 0.19 0.18 0.17 -0.03 34 17 29 +15
28MAY26 12.50 P 0.00 0.00 0.00 0.26 -0.04 34 0 32 0
28MAY26 13.00 P 0.00 0.00 0.00 0.38 -0.05 34 0 11 0
28MAY26 13.50 P 0.00 0.00 0.00 0.53 -0.06 34 0 0 0
28MAY26 14.00 P 0.76 0.76 0.71 0.73 -0.07 34 3 12 +3
28MAY26 14.50 P 0.00 0.00 0.00 0.96 -0.09 34 0 17 0
28MAY26 15.00 P 0.00 0.00 0.00 1.24 -0.11 35 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 1.55 -0.12 35 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.91 -0.08 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.28 -0.07 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.68 -0.07 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.10 -0.07 39 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.54 -0.06 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.98 -0.07 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.43 -0.09 40 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 -0.01 32 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.03 34 0 80 0
29JUN26 12.00 P 0.29 0.29 0.29 0.28 -0.04 34 2 389 0
29JUN26 12.50 P 0.40 0.41 0.40 0.40 -0.05 34 7 134 0
29JUN26 13.00 P 0.57 0.57 0.57 0.55 -0.06 34 17 129 +15
29JUN26 13.50 P 0.00 0.00 0.00 0.73 -0.10 34 0 192 0
29JUN26 14.00 P 0.00 0.00 0.00 0.94 -0.12 34 0 176 0
29JUN26 14.50 P 0.00 0.00 0.00 1.18 -0.14 33 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.46 -0.15 33 0 13 0
29JUN26 15.50 P 0.00 0.00 0.00 1.80 -0.12 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.07 -0.20 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.50 -0.14 35 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.84 -0.19 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.27 -0.17 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.74 -0.12 36 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.15 -0.15 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.59 -0.16 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.05 -0.15 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 36 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.01 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 -0.03 35 0 302 0
29SEP26 11.50 P 0.38 0.38 0.38 0.38 -0.03 34 1 410 -1
29SEP26 12.00 P 0.00 0.00 0.00 0.51 -0.05 34 0 455 0
29SEP26 12.50 P 0.00 0.00 0.00 0.66 -0.06 34 0 252 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 -0.06 35 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.07 -0.05 35 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.32 -0.05 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.59 -0.04 36 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 1.89 -0.03 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.20 -0.04 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.53 -0.04 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.89 -0.03 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.26 -0.03 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.66 -0.02 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.06 -0.02 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.48 -0.02 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.91 -0.01 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.36 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.02 34 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.04 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.05 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.05 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.08 33 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.37 -0.09 33 0 14 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 -0.07 33 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.65 -0.10 33 0 58 0
30DEC26 12.50 P 0.85 0.85 0.85 0.81 -0.12 33 2 20 -2
30DEC26 13.00 P 0.00 0.00 0.00 1.04 -0.09 34 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 -0.12 34 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.50 -0.10 34 0 50 0
30DEC26 14.50 P 1.84 1.84 1.84 1.76 -0.11 34 15 15 +15
30DEC26 15.00 P 0.00 0.00 0.00 2.05 -0.11 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.36 -0.11 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.69 -0.11 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.04 -0.10 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.41 -0.09 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.79 -0.09 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.19 -0.08 36 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.60 -0.07 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.02 -0.06 37 0 0 0
TOTAL PUT 352 12,463 +123
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$ 13.96
26FEB26 9.25 C 0.00 0.00 0.00 4.71 +0.04 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.48 +0.06 66 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.23 +0.06 61 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.98 +0.06 56 0 3 0
26FEB26 10.50 C 0.00 0.00 0.00 3.48 +0.06 48 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.96 +0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.97 +0.05 0 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.48 +0.05 0 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 1.01 +0.06 22 0 17 0
26FEB26 13.50 C 0.00 0.00 0.00 0.61 +0.05 23 0 306 0
26FEB26 14.00 C 0.24 0.24 0.22 0.33 +0.05 25 14 1,162 -13
26FEB26 14.50 C 0.10 0.14 0.10 0.14 +0.04 24 18 562 +14
26FEB26 15.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 262 0
26FEB26 15.50 C 0.02 0.02 0.02 0.02 +0.01 26 14 138 +14
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 44 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.22 +0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.97 +0.04 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.71 +0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.47 +0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.97 +0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.73 +0.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.48 +0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.23 +0.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.98 +0.04 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.51 +0.05 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.05 +0.06 27 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.60 +0.05 26 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.20 +0.05 26 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.87 +0.08 27 0 563 0
30MAR26 14.00 C 0.54 0.56 0.54 0.58 +0.04 26 5 252 +1
30MAR26 14.50 C 0.36 0.36 0.35 0.37 +0.03 26 8 86 +5
30MAR26 15.00 C 0.22 0.22 0.22 0.23 +0.01 27 4 206 +4
30MAR26 15.50 C 0.00 0.00 0.00 0.13 0.00 26 0 208 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 0.00 26 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 4.75 +0.04 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.51 +0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.26 +0.05 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.01 +0.04 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.53 +0.06 24 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.05 +0.06 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.60 +0.09 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.13 +0.07 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.72 +0.08 27 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.33 +0.05 26 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.00 +0.04 26 0 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.70 +0.04 25 0 38 0
29APR26 14.50 C 0.46 0.48 0.46 0.51 +0.03 26 4 76 -2
29APR26 15.00 C 0.29 0.29 0.29 0.34 +0.02 26 1 71 +1
29APR26 15.50 C 0.00 0.00 0.00 0.23 +0.02 26 0 21 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 2 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 4.52 +0.03 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.57 +0.06 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.08 +0.04 24 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.62 +0.03 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.22 +0.06 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.81 +0.04 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.44 +0.04 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.12 +0.03 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.85 +0.01 26 0 15 0
28MAY26 14.50 C 0.57 0.57 0.57 0.64 +0.01 26 2 2 +2
28MAY26 15.00 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.34 0.00 26 0 20 0
28MAY26 16.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 +0.01 28 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 5.22 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.99 +0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.75 +0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.52 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.27 +0.03 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.57 +0.04 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.08 +0.02 24 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.62 0.00 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.22 +0.01 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.85 +0.01 28 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.46 -0.05 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.21 0.00 28 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 0.95 -0.01 28 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.74 -0.01 28 0 35 0
29JUN26 15.00 C 0.00 0.00 0.00 0.55 -0.03 28 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 -0.04 28 0 58 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 -0.02 28 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 -0.02 28 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.24 +0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.00 +0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.76 +0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.53 +0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.29 +0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.06 +0.03 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.60 +0.03 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.13 0.00 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.71 -0.02 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.30 -0.05 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.02 0.00 28 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.71 0.00 29 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.44 0.00 29 0 30 0
29SEP26 14.00 C 1.01 1.01 1.01 1.16 -0.06 28 45 383 +45
29SEP26 14.50 C 0.00 0.00 0.00 1.00 -0.02 29 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 -0.02 28 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 -0.04 28 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.04 28 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.04 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.03 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.76 0.00 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.53 +0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.29 0.00 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.06 -0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.64 0.00 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.17 -0.07 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.89 +0.02 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.54 +0.01 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.23 +0.01 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.94 -0.01 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.69 0.00 29 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.46 -0.01 29 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.26 -0.01 29 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.08 -0.02 29 0 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.05 28 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 -0.04 28 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 -0.04 28 0 34 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.03 28 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 -0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 -0.03 28 0 20 0
TOTAL CALL 115 7,570 +71
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
26FEB26 12.00 P 0.01 0.01 0.01 0.01 0.00 32 4 82 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 218 0
26FEB26 13.00 P 0.08 0.08 0.06 0.05 +0.01 25 3 640 -2
26FEB26 13.50 P 0.19 0.20 0.15 0.14 +0.01 24 4 1,083 0
26FEB26 14.00 P 0.42 0.42 0.35 0.35 0.00 25 16 650 -1
26FEB26 14.50 P 0.67 0.67 0.67 0.68 -0.03 26 4 258 +4
26FEB26 15.00 P 0.00 0.00 0.00 1.11 -0.01 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.59 -0.01 35 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.07 -0.03 38 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.57 -0.03 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.07 -0.03 51 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.57 -0.03 57 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.07 -0.03 62 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.57 -0.03 68 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.07 -0.03 73 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 28 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 410 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 465 0
30MAR26 13.00 P 0.25 0.25 0.25 0.19 -0.02 27 2 640 0
30MAR26 13.50 P 0.39 0.39 0.39 0.34 -0.04 26 1 1,444 +1
30MAR26 14.00 P 0.58 0.58 0.58 0.55 -0.07 26 1 404 0
30MAR26 14.50 P 0.92 0.92 0.88 0.88 -0.05 27 2 19 0
30MAR26 15.00 P 0.00 0.00 0.00 1.24 -0.02 28 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.64 -0.04 28 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.12 -0.01 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.58 -0.03 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.08 -0.02 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.57 -0.03 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.07 -0.03 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.57 -0.03 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.07 -0.03 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.57 -0.03 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.07 -0.03 56 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 0.00 26 0 10 0
29APR26 12.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 0.16 0.00 26 0 51 0
29APR26 13.00 P 0.00 0.00 0.00 0.29 0.00 26 0 419 0
29APR26 13.50 P 0.00 0.00 0.00 0.46 -0.01 26 0 416 0
29APR26 14.00 P 0.00 0.00 0.00 0.70 -0.01 27 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 0.99 -0.03 27 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.34 +0.01 27 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.64 -0.09 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.17 +0.01 29 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.62 0.00 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.09 -0.01 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.58 -0.02 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.07 -0.03 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.57 -0.03 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.09 0.00 28 0 4 0
28MAY26 12.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.26 -0.02 27 0 45 0
28MAY26 13.00 P 0.00 0.00 0.00 0.40 -0.03 27 0 50 0
28MAY26 13.50 P 0.00 0.00 0.00 0.59 -0.04 27 0 18 0
28MAY26 14.00 P 0.00 0.00 0.00 0.83 -0.05 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.13 -0.04 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.46 -0.01 28 0 3 0
28MAY26 15.50 P 0.00 0.00 0.00 1.84 0.00 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.26 +0.01 30 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 2.70 +0.02 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.17 +0.03 33 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.66 +0.05 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.13 +0.03 37 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.60 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 28 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 0.07 -0.01 29 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 -0.02 29 0 1,661 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 -0.06 28 0 55 0
29JUN26 13.00 P 0.00 0.00 0.00 0.66 -0.04 29 0 98 0
29JUN26 13.50 P 0.00 0.00 0.00 0.87 -0.08 28 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.14 -0.07 28 0 159 0
29JUN26 14.50 P 0.00 0.00 0.00 1.44 -0.08 28 0 208 0
29JUN26 15.00 P 0.00 0.00 0.00 1.79 -0.08 28 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.16 -0.08 28 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.56 -0.08 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.00 -0.06 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.46 -0.04 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.93 -0.02 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.40 -0.01 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.90 +0.02 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.37 +0.01 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.87 +0.03 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.36 +0.03 39 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 30 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.02 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 -0.04 29 0 16 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 -0.03 29 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.51 -0.04 29 0 52 0
29SEP26 12.50 P 0.82 0.82 0.82 0.69 -0.04 29 15 89 -15
29SEP26 13.00 P 0.00 0.00 0.00 0.87 -0.07 28 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.11 -0.07 28 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.38 -0.08 28 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.68 -0.08 28 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.01 -0.08 28 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.36 -0.09 28 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.83 0.00 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.24 +0.02 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.67 +0.03 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.11 +0.04 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.57 +0.06 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.04 +0.07 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.52 +0.09 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.01 29 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.02 29 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.03 29 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 -0.03 29 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 -0.03 29 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 -0.03 29 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 -0.05 29 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.06 -0.06 29 0 93 0
30DEC26 13.50 P 1.44 1.44 1.44 1.34 -0.03 29 10 76 +10
30DEC26 14.00 P 0.00 0.00 0.00 1.58 -0.07 29 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.87 -0.07 29 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.19 -0.08 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 0.00 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.99 +0.01 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.39 +0.03 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.80 +0.04 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.23 +0.05 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.67 +0.06 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.12 +0.07 33 0 0 0
TOTAL PUT 62 13,972 -3
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$ 12.74
26FEB26 8.25 C 0.00 0.00 0.00 4.50 +0.15 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.25 +0.15 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.00 +0.15 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.75 +0.14 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.51 +0.15 57 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.26 +0.15 52 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.01 +0.15 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.76 +0.15 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.24 +0.13 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.76 +0.15 25 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.30 +0.18 32 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.78 +0.12 18 0 169 0
26FEB26 12.50 C 0.00 0.00 0.00 0.41 +0.08 21 0 938 0
26FEB26 13.00 C 0.14 0.14 0.13 0.17 +0.04 22 36 1,324 -27
26FEB26 13.50 C 0.04 0.04 0.04 0.05 +0.01 21 60 138 +30
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 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 54 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.27 +0.15 68 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.02 +0.15 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.77 +0.15 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.52 +0.15 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.27 +0.15 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.02 +0.15 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.77 +0.15 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.52 +0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.27 +0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.03 +0.15 41 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.78 +0.15 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.59 +0.21 55 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.34 +0.21 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.03 +0.15 18 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.80 +0.16 34 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.30 +0.15 28 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.79 +0.11 18 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.41 +0.17 29 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.95 +0.11 23 0 517 0
30MAR26 12.50 C 0.58 0.58 0.53 0.63 +0.08 24 29 245 +29
30MAR26 13.00 C 0.33 0.37 0.33 0.39 +0.04 24 18 352 +16
30MAR26 13.50 C 0.20 0.21 0.20 0.23 +0.04 25 24 283 -9
30MAR26 14.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 168 0
30MAR26 14.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 97 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 25 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.03 +0.15 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.78 +0.15 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.59 +0.21 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.34 +0.21 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.03 +0.15 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.80 +0.16 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.30 +0.15 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.82 +0.14 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.41 +0.15 28 0 30 0
29APR26 12.00 C 0.95 0.95 0.95 0.96 +0.09 23 15 79 +15
29APR26 12.50 C 0.00 0.00 0.00 0.66 +0.08 24 0 1,234 0
29APR26 13.00 C 0.00 0.00 0.00 0.42 +0.05 25 0 176 0
29APR26 13.50 C 0.00 0.00 0.00 0.26 +0.04 25 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.16 +0.02 26 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.03 +0.15 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.78 +0.15 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.59 +0.21 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.34 +0.21 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.03 +0.15 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.80 +0.16 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.30 +0.14 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.82 +0.12 23 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.41 +0.13 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.03 +0.11 25 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.72 +0.09 25 0 46 0
28MAY26 13.00 C 0.49 0.49 0.48 0.50 +0.07 25 144 144 +144
28MAY26 13.50 C 0.00 0.00 0.00 0.33 +0.05 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.23 +0.04 26 0 300 0
28MAY26 14.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.02 +0.15 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.77 +0.15 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.52 +0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.28 +0.15 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.03 +0.15 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.78 +0.15 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.59 +0.21 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.34 +0.21 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.03 +0.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.80 +0.16 29 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.37 +0.21 32 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.82 +0.10 22 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.41 +0.09 23 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.07 +0.08 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.78 +0.06 24 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.57 +0.07 25 0 716 0
29JUN26 13.50 C 0.00 0.00 0.00 0.41 +0.05 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 +0.03 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 17.50 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 4.77 +0.15 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.52 +0.14 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.28 +0.15 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.03 +0.15 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.78 +0.15 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.59 +0.21 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.34 +0.20 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.03 +0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 +0.14 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.37 +0.15 26 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 +0.08 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.56 +0.08 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.26 +0.07 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 +0.07 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.81 +0.06 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.64 +0.06 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.50 +0.05 25 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 +0.05 25 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 +0.05 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.28 +0.15 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.03 +0.15 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.78 +0.14 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.59 +0.19 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.34 +0.18 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.06 +0.12 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.80 +0.08 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.37 +0.05 22 0 0 0
30DEC26 11.00 C 2.02 2.02 2.02 2.01 +0.04 23 2 2 +2
30DEC26 11.50 C 0.00 0.00 0.00 1.70 +0.04 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.43 +0.04 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.19 +0.03 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 +0.03 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 +0.03 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 +0.03 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 +0.02 24 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
TOTAL CALL 328 10,388 +200
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 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 63 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 220 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,693 0
26FEB26 12.00 P 0.06 0.06 0.06 0.05 -0.03 23 100 559 -74
26FEB26 12.50 P 0.18 0.18 0.18 0.17 -0.07 23 10 383 +10
26FEB26 13.00 P 0.47 0.47 0.47 0.43 -0.11 23 16 280 +16
26FEB26 13.50 P 0.00 0.00 0.00 0.83 -0.13 26 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.30 -0.11 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.76 -0.15 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.26 -0.15 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.81 -0.10 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.36 -0.05 73 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.87 -0.04 82 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.39 -0.02 92 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.90 -0.01 100 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 342 0
30MAR26 11.00 P 0.07 0.07 0.07 0.04 -0.01 27 5 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 246 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 379 0
30MAR26 12.50 P 0.39 0.39 0.36 0.37 -0.07 26 105 372 +105
30MAR26 13.00 P 0.68 0.68 0.63 0.63 -0.09 26 12 456 +12
30MAR26 13.50 P 0.00 0.00 0.00 0.98 -0.11 27 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.30 -0.17 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.84 -0.09 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.31 -0.10 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.81 -0.10 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.36 -0.05 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.87 -0.04 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.39 -0.02 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.90 -0.01 65 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 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 183 0
29APR26 11.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29APR26 11.50 P 0.29 0.29 0.27 0.25 -0.05 25 55 79 -45
29APR26 12.00 P 0.00 0.00 0.00 0.44 -0.07 26 0 108 0
29APR26 12.50 P 0.00 0.00 0.00 0.69 -0.09 26 0 1,195 0
29APR26 13.00 P 0.00 0.00 0.00 1.01 -0.11 27 0 15 0
29APR26 13.50 P 1.48 1.48 1.48 1.36 -0.13 26 15 60 +15
29APR26 14.00 P 0.00 0.00 0.00 1.80 -0.09 28 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.27 -0.07 31 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.72 -0.09 31 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.23 -0.07 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.72 -0.07 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.21 -0.07 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.72 -0.06 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.12 -0.15 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 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28MAY26 10.50 P 0.11 0.11 0.11 0.11 -0.01 26 2 2 +2
28MAY26 11.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.34 -0.03 26 0 11 0
28MAY26 12.00 P 0.57 0.57 0.57 0.53 -0.05 26 4 18 +4
28MAY26 12.50 P 0.79 0.80 0.79 0.79 -0.07 26 90 90 +90
28MAY26 13.00 P 0.00 0.00 0.00 1.10 -0.09 27 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.44 -0.12 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.88 -0.05 29 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.32 -0.05 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.78 -0.05 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.26 -0.05 34 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.73 -0.06 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.22 -0.06 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.72 -0.06 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 26 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 26 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 0.00 26 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 1,630 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 -0.04 26 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.58 -0.08 25 0 360 0
29JUN26 12.50 P 0.00 0.00 0.00 0.85 -0.06 26 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 1.17 -0.05 26 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.53 -0.05 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.92 -0.06 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.35 -0.06 28 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.79 -0.07 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.28 -0.04 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.75 -0.05 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.23 -0.06 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.72 -0.06 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.22 -0.05 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 26 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 0.00 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 2,025 0
29SEP26 10.50 P 0.33 0.33 0.33 0.28 0.00 26 6 85 0
29SEP26 11.00 P 0.42 0.42 0.42 0.42 0.00 26 50 67 +45
29SEP26 11.50 P 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.81 -0.01 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 1.07 -0.02 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.37 -0.02 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.71 -0.02 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.08 -0.02 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.48 -0.03 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.91 -0.02 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.36 -0.02 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.82 -0.02 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.30 -0.01 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.80 0.00 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.30 +0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.02 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 -0.02 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.70 -0.04 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.92 -0.04 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.18 -0.05 26 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.48 -0.05 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.80 -0.05 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.17 -0.04 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.56 -0.04 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.97 -0.04 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.41 -0.03 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.86 -0.02 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.33 -0.02 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.82 0.00 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.30 0.00 33 0 0 0
TOTAL PUT 470 18,326 +180
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$ 5.31
26FEB26 2.90 C 0.00 0.00 0.00 2.43 -0.11 135 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.33 -0.12 128 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.23 -0.12 121 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.13 -0.12 115 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.03 -0.12 109 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.93 -0.12 102 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.83 -0.12 97 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.73 -0.12 91 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.63 -0.12 85 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.53 -0.12 80 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.43 -0.12 74 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.35 -0.10 84 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.23 -0.12 64 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.13 -0.12 59 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.05 -0.10 66 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.93 -0.12 49 0 148 0
26FEB26 4.50 C 0.83 0.83 0.82 0.82 -0.13 33 67 1,105 -2
26FEB26 4.60 C 0.00 0.00 0.00 0.74 -0.11 45 0 818 0
26FEB26 4.70 C 0.00 0.00 0.00 0.61 -0.14 0 0 300 0
26FEB26 4.80 C 0.00 0.00 0.00 0.53 -0.12 29 0 1,479 0
26FEB26 4.90 C 0.00 0.00 0.00 0.45 -0.11 33 0 879 0
26FEB26 5.00 C 0.35 0.35 0.35 0.35 -0.12 27 12 1,456 0
26FEB26 5.25 C 0.21 0.21 0.19 0.17 -0.10 26 55 933 0
26FEB26 5.50 C 0.12 0.12 0.06 0.08 -0.05 29 933 2,334 +433
26FEB26 5.75 C 0.03 0.03 0.03 0.03 -0.03 30 30 2,037 -13
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 801 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.75 -0.10 111 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.63 -0.12 86 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.53 -0.12 81 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.43 -0.12 77 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.34 -0.11 83 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.24 -0.11 79 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.14 -0.11 74 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.03 -0.12 60 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.96 -0.09 78 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.84 -0.11 62 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.74 -0.12 58 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.67 -0.09 69 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.54 -0.12 51 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.46 -0.10 57 0 32 0
30MAR26 4.00 C 1.46 1.46 1.46 1.35 -0.11 49 308 770 -308
30MAR26 4.10 C 0.00 0.00 0.00 1.25 -0.11 45 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.15 -0.11 42 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.05 -0.11 38 0 5,525 0
30MAR26 4.40 C 0.00 0.00 0.00 0.93 -0.13 22 0 4,083 0
30MAR26 4.50 C 0.86 0.86 0.86 0.86 -0.11 35 2 1,992 -2
30MAR26 4.60 C 0.00 0.00 0.00 0.74 -0.14 24 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.65 -0.13 25 0 3,956 0
30MAR26 4.80 C 0.00 0.00 0.00 0.58 -0.11 28 0 2,849 0
30MAR26 4.90 C 0.00 0.00 0.00 0.50 -0.10 28 0 4,361 0
30MAR26 5.00 C 0.00 0.00 0.00 0.41 -0.11 26 0 1,888 0
30MAR26 5.25 C 0.00 0.00 0.00 0.27 -0.10 28 0 1,074 0
30MAR26 5.50 C 0.22 0.22 0.18 0.17 -0.06 29 318 1,056 -298
30MAR26 5.75 C 0.00 0.00 0.00 0.09 -0.05 29 0 585 0
30MAR26 6.00 C 0.06 0.06 0.06 0.05 -0.03 29 320 1,695 +280
30MAR26 6.25 C 0.04 0.04 0.04 0.03 -0.01 31 80 481 0
30MAR26 6.50 C 0.02 0.02 0.02 0.01 -0.01 29 15 105 +15
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 260 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.96 -0.10 59 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.87 -0.09 60 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.74 -0.12 41 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.67 -0.09 53 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.57 -0.10 49 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.46 -0.11 43 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.38 -0.09 46 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.28 -0.09 42 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.18 -0.09 39 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.08 -0.10 36 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.99 -0.09 35 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.89 -0.10 32 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.80 -0.10 31 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.72 -0.09 31 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.64 -0.09 30 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.54 -0.11 27 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.48 -0.09 28 0 67 0
29APR26 5.25 C 0.00 0.00 0.00 0.32 -0.09 27 0 5,634 0
29APR26 5.50 C 0.00 0.00 0.00 0.22 -0.06 28 0 2,031 0
29APR26 5.75 C 0.00 0.00 0.00 0.13 -0.06 27 0 250 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 302 0
29APR26 6.25 C 0.00 0.00 0.00 0.05 -0.02 28 0 135 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 50 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.48 -0.10 40 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.39 -0.09 40 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.29 -0.09 37 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.19 -0.10 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.09 -0.10 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.01 -0.09 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.92 -0.09 31 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.81 -0.12 27 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.75 -0.09 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.67 -0.09 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.59 -0.10 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.52 -0.09 27 0 30 0
28MAY26 5.25 C 0.00 0.00 0.00 0.36 -0.08 26 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.25 -0.07 26 0 30 0
28MAY26 5.75 C 0.00 0.00 0.00 0.17 -0.06 27 0 138 0
28MAY26 6.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 191 0
28MAY26 6.25 C 0.00 0.00 0.00 0.07 -0.03 27 0 68 0
28MAY26 6.50 C 0.00 0.00 0.00 0.04 -0.03 26 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.57 -0.10 70 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.47 -0.10 66 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.37 -0.10 62 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.28 -0.09 63 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.18 -0.09 59 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.08 -0.09 56 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.98 -0.09 53 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.88 -0.09 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.78 -0.10 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.68 -0.10 44 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.58 -0.10 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.49 -0.09 40 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.39 -0.09 38 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.29 -0.10 35 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.20 -0.09 34 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.10 -0.10 32 0 5,769 0
29JUN26 4.40 C 0.00 0.00 0.00 1.01 -0.09 31 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.92 -0.09 30 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.81 -0.12 25 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 -0.09 28 0 647 0
29JUN26 4.80 C 0.00 0.00 0.00 0.67 -0.09 27 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 -0.09 27 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 -0.08 27 0 362 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 -0.07 26 0 2,081 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 -0.07 26 0 2,610 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 -0.06 25 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 197 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.03 26 0 335 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 392 0
29JUN26 6.75 C 0.06 0.06 0.06 0.03 -0.01 27 300 420 +295
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 695 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.57 -0.10 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.47 -0.10 57 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.37 -0.10 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.28 -0.09 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.18 -0.09 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.08 -0.09 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.98 -0.09 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.88 -0.09 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.78 -0.10 40 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.68 -0.10 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.59 -0.09 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.49 -0.09 35 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.39 -0.10 33 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.29 -0.11 30 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.20 -0.10 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.11 -0.10 29 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 -0.10 29 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 -0.12 25 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.86 -0.10 27 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 -0.11 27 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.10 26 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.10 26 0 600 0
29SEP26 5.00 C 0.56 0.56 0.56 0.57 -0.09 25 95 2,183 +95
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.08 26 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.06 26 1,500 1,659 +1,454
29SEP26 5.75 C 0.00 0.00 0.00 0.26 -0.05 26 0 59 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.04 27 0 6 0
29SEP26 6.50 C 0.14 0.14 0.14 0.11 -0.03 27 5 5 +5
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29SEP26 7.00 C 0.08 0.08 0.08 0.06 -0.02 27 30 30 -30
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.28 -0.09 47 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.18 -0.09 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.08 -0.09 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.98 -0.09 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.88 -0.09 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.78 -0.10 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.68 -0.10 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.59 -0.09 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.49 -0.10 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.40 -0.09 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.30 -0.10 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 -0.11 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.12 -0.11 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 -0.11 26 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 -0.11 25 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.88 -0.11 25 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.13 23 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.11 24 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 -0.11 24 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.11 24 0 1,256 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.09 24 0 854 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 -0.06 25 0 22 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.06 25 0 85 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 -0.04 26 0 40 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 -0.04 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.03 26 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
TOTAL CALL 4,070 89,983 +1,924
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 552 0
26FEB26 4.80 P 0.01 0.01 0.01 0.01 0.00 28 180 569 +178
26FEB26 4.90 P 0.02 0.02 0.02 0.02 +0.01 28 220 351 +85
26FEB26 5.00 P 0.03 0.04 0.03 0.03 +0.01 26 325 4,046 +32
26FEB26 5.25 P 0.10 0.11 0.10 0.10 +0.03 25 25 875 +10
26FEB26 5.50 P 0.00 0.00 0.00 0.26 +0.07 29 0 233 0
26FEB26 5.75 P 0.00 0.00 0.00 0.47 +0.10 32 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.69 +0.11 0 0 10 0
26FEB26 6.25 P 0.00 0.00 0.00 0.94 +0.13 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.19 +0.13 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.44 +0.13 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.69 +0.13 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.94 +0.13 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.19 +0.13 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.44 +0.13 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.69 +0.13 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.94 +0.13 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.19 +0.13 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5,880 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 3,040 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 814 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 27 0 1,430 0
30MAR26 4.70 P 0.03 0.03 0.03 0.03 0.00 27 100 1,306 +100
30MAR26 4.80 P 0.05 0.05 0.05 0.05 +0.01 28 1 2,150 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 +0.02 28 0 462 0
30MAR26 5.00 P 0.09 0.09 0.09 0.09 +0.02 27 12 267 +2
30MAR26 5.25 P 0.15 0.20 0.15 0.19 +0.04 28 314 485 +1
30MAR26 5.50 P 0.00 0.00 0.00 0.33 +0.06 28 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.52 +0.08 30 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.73 +0.10 31 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.98 +0.12 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.19 +0.12 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.47 +0.16 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.69 +0.13 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.94 +0.13 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.19 +0.13 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.44 +0.13 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.69 +0.13 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.94 +0.13 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.20 +0.14 68 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 194 0
29APR26 4.50 P 0.03 0.03 0.03 0.03 +0.01 27 10 483 +10
29APR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 27 0 842 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 26 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 +0.01 26 0 619 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 +0.02 27 0 67 0
29APR26 5.00 P 0.13 0.13 0.12 0.13 +0.03 27 15 141 +15
29APR26 5.25 P 0.00 0.00 0.00 0.23 +0.04 27 0 123 0
29APR26 5.50 P 0.00 0.00 0.00 0.37 +0.06 27 0 1,970 0
29APR26 5.75 P 0.00 0.00 0.00 0.55 +0.08 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.73 +0.09 26 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.98 +0.12 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.21 +0.14 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.47 +0.16 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.69 +0.13 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.94 +0.13 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.19 +0.13 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.44 +0.13 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.69 +0.13 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.94 +0.13 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.20 +0.14 57 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 4.50 P 0.04 0.04 0.04 0.04 +0.01 26 5 5 +5
28MAY26 4.60 P 0.00 0.00 0.00 0.06 +0.02 27 0 60 0
28MAY26 4.70 P 0.00 0.00 0.00 0.08 +0.02 27 0 75 0
28MAY26 4.80 P 0.00 0.00 0.00 0.10 +0.02 26 0 5 0
28MAY26 4.90 P 0.00 0.00 0.00 0.12 +0.02 25 0 30 0
28MAY26 5.00 P 0.15 0.15 0.15 0.15 +0.02 25 5 15 +5
28MAY26 5.25 P 0.00 0.00 0.00 0.26 +0.04 26 0 1,030 0
28MAY26 5.50 P 0.00 0.00 0.00 0.41 +0.06 27 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.58 +0.07 28 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.74 +0.07 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.98 +0.11 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.21 +0.12 29 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.47 +0.15 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.69 +0.13 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.94 +0.13 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.19 +0.13 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.44 +0.13 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.69 +0.13 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.94 +0.13 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.20 +0.14 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 467 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 24 0 1,005 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 25 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 24 0 1,355 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 25 0 2,109 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.02 25 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.02 24 0 1,205 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 +0.02 24 0 510 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 +0.03 25 0 459 0
29JUN26 5.00 P 0.21 0.21 0.21 0.23 +0.04 25 250 3,926 0
29JUN26 5.25 P 0.33 0.33 0.33 0.35 +0.05 24 150 299 +150
29JUN26 5.50 P 0.00 0.00 0.00 0.50 +0.07 24 0 22 0
29JUN26 5.75 P 0.00 0.00 0.00 0.67 +0.08 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.86 +0.07 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.07 +0.07 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.31 +0.09 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.80 +0.12 24 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.97 +0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.22 +0.07 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 +0.01 26 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.02 27 0 164 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 26 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.02 26 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.02 26 0 155 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 231 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.03 26 0 438 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.03 26 0 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.03 26 0 2,246 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.04 27 0 648 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 +0.04 26 0 309 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 +0.06 27 1,500 1,558 +1,470
29SEP26 5.50 P 0.00 0.00 0.00 0.62 +0.06 27 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 +0.09 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.96 +0.09 26 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 +0.12 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 +0.14 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 +0.14 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.86 +0.15 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.09 +0.15 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 +0.14 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 +0.14 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.80 +0.14 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.04 +0.13 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.30 +0.15 35 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 0.00 24 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 0.00 25 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 +0.01 26 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 176 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 24 0 80 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 25 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 24 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.02 25 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.03 25 0 143 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.03 25 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.03 25 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.03 25 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.04 25 0 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 +0.04 25 0 1,272 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 +0.08 26 0 774 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 +0.06 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 +0.09 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 +0.11 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.22 +0.12 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 +0.14 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.65 +0.14 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.88 +0.15 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.10 +0.15 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.34 +0.15 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 +0.15 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.81 +0.14 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.05 +0.14 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.30 +0.15 32 0 0 0
TOTAL PUT 3,112 114,169 +2,063
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$ 39.28
26FEB26 22.00 C 0.00 0.00 0.00 17.32 -0.20 85 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 16.32 -0.20 76 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.44 -0.08 114 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 14.41 -0.11 100 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.37 -0.15 84 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.32 -0.21 0 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 11.67 +0.14 105 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.33 -0.20 45 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 9.33 -0.20 37 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 8.37 -0.17 50 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 7.41 -0.14 50 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 6.41 -0.16 44 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.51 -0.11 46 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.52 -0.19 39 0 56 0
26FEB26 36.00 C 0.00 0.00 0.00 3.72 -0.13 41 0 82 0
26FEB26 37.00 C 0.00 0.00 0.00 2.88 -0.19 38 0 83 0
26FEB26 38.00 C 0.00 0.00 0.00 2.18 -0.16 38 0 217 0
26FEB26 39.00 C 1.52 1.52 1.29 1.72 -0.11 41 42 774 -38
26FEB26 40.00 C 1.24 1.24 1.24 1.24 -0.06 40 13 190 -8
26FEB26 41.00 C 0.90 0.92 0.90 0.87 -0.07 40 4 872 +4
26FEB26 42.00 C 0.00 0.00 0.00 0.59 -0.05 40 0 148 0
26FEB26 43.00 C 0.29 0.29 0.29 0.39 -0.03 40 1 475 0
26FEB26 44.00 C 0.25 0.25 0.25 0.25 -0.02 40 19 218 -8
26FEB26 45.00 C 0.25 0.25 0.14 0.15 -0.02 40 6 110 -4
26FEB26 46.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.06 0.00 41 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 23 0
26FEB26 49.00 C 0.09 0.09 0.09 0.02 0.00 41 39 106 +39
30MAR26 15.50 C 0.00 0.00 0.00 23.84 -0.20 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.41 -0.14 111 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.87 -0.18 94 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.62 +0.07 134 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.85 -0.20 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.42 -0.14 98 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.84 -0.22 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.69 +0.13 123 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.90 -0.16 83 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.36 -0.20 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.37 -0.20 57 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 17.37 -0.20 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 16.37 -0.21 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 15.46 -0.12 67 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 14.47 -0.12 63 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 13.49 -0.10 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.51 -0.09 57 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 11.67 +0.05 63 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 10.50 -0.15 46 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 9.77 +0.08 56 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 8.55 -0.20 40 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.86 +0.03 49 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.75 -0.21 40 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.95 -0.09 41 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.99 -0.34 36 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 4.55 -0.05 43 0 219 0
30MAR26 37.00 C 0.00 0.00 0.00 3.87 -0.06 42 0 240 0
30MAR26 38.00 C 2.73 2.90 2.70 3.12 -0.12 39 45 247 +23
30MAR26 39.00 C 2.60 2.60 2.18 2.71 -0.09 41 43 303 +34
30MAR26 40.00 C 2.21 2.27 2.21 2.23 -0.07 41 21 315 -12
30MAR26 41.00 C 1.71 1.71 1.71 1.82 -0.13 41 15 458 0
30MAR26 42.00 C 1.16 1.16 1.16 1.47 -0.12 41 5 118 +5
30MAR26 43.00 C 0.00 0.00 0.00 1.17 -0.11 41 0 87 0
30MAR26 44.00 C 1.00 1.00 1.00 0.93 -0.09 41 15 170 0
30MAR26 45.00 C 0.67 0.67 0.67 0.73 -0.08 41 3 132 0
30MAR26 46.00 C 0.00 0.00 0.00 0.57 -0.06 41 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.44 -0.05 41 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.33 -0.05 40 0 15 0
30MAR26 49.00 C 0.26 0.26 0.26 0.25 -0.04 40 3 66 +3
29APR26 26.00 C 0.00 0.00 0.00 13.88 +0.21 66 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.79 +0.09 57 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.90 +0.17 57 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.93 +0.14 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.77 -0.09 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.07 +0.11 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.90 -0.19 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.09 -0.17 39 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.51 +0.04 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.61 -0.12 39 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 5.13 +0.09 42 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 4.49 +0.09 42 0 350 0
29APR26 38.00 C 3.49 3.49 3.49 3.69 -0.09 39 7 705 0
29APR26 39.00 C 2.88 3.18 2.88 3.27 -0.01 40 17 592 +7
29APR26 40.00 C 0.00 0.00 0.00 2.84 +0.04 40 0 308 0
29APR26 41.00 C 2.34 2.34 2.34 2.44 +0.02 40 9 46 0
29APR26 42.00 C 0.00 0.00 0.00 2.09 +0.01 41 0 102 0
29APR26 43.00 C 0.00 0.00 0.00 1.78 +0.03 41 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 1.50 +0.03 41 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 1.25 +0.03 41 0 37 0
29APR26 46.00 C 1.14 1.14 1.14 1.04 +0.03 41 6 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.86 +0.06 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.71 +0.05 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.58 +0.04 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.93 -0.03 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.11 +0.04 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.07 -0.14 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.29 -0.09 40 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.40 -0.19 38 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.75 -0.09 40 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.94 -0.19 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.46 -0.01 40 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.68 -0.18 38 0 0 0
28MAY26 38.00 C 3.97 3.97 3.97 4.15 -0.04 38 15 30 +15
28MAY26 39.00 C 3.42 3.62 3.40 3.68 -0.02 39 73 96 +68
28MAY26 40.00 C 0.00 0.00 0.00 3.27 0.00 39 0 30 0
28MAY26 41.00 C 2.42 2.42 2.42 2.82 -0.06 39 15 45 0
28MAY26 42.00 C 2.18 2.18 2.18 2.47 -0.06 39 15 30 0
28MAY26 43.00 C 1.86 1.86 1.86 2.17 -0.05 39 15 60 0
28MAY26 44.00 C 0.00 0.00 0.00 1.90 -0.03 40 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 1.65 -0.01 40 0 30 0
28MAY26 46.00 C 1.29 1.29 1.20 1.42 0.00 40 30 30 +30
28MAY26 47.00 C 0.00 0.00 0.00 1.21 +0.03 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 1.03 +0.03 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.88 +0.03 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.11 -0.04 79 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.80 +0.14 88 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.34 +0.18 88 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.84 +0.17 85 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.07 -0.10 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.83 +0.15 78 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.60 -0.09 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.61 -0.10 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.86 +0.14 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.65 -0.10 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.00 +0.22 60 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 13.88 +0.05 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.79 -0.10 44 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.90 -0.07 44 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.93 -0.14 41 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 10.11 -0.09 42 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 9.24 -0.26 41 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 8.41 -0.15 40 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 7.57 -0.22 39 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.98 -0.09 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.10 -0.29 38 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.51 -0.24 39 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 5.13 -0.04 41 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 4.44 -0.17 39 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.99 -0.03 40 0 549 0
29JUN26 40.00 C 3.50 3.50 3.50 3.55 -0.04 40 6 90 -6
29JUN26 41.00 C 0.00 0.00 0.00 3.17 -0.03 40 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 2.78 -0.07 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.45 -0.09 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 2.14 -0.13 40 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.87 -0.12 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.63 -0.06 40 0 45 0
29JUN26 47.00 C 0.00 0.00 0.00 1.41 -0.06 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.22 -0.06 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.05 -0.06 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.60 -0.10 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.83 +0.12 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.86 +0.12 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.73 -0.04 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.00 +0.18 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.88 -0.01 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.90 -0.07 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.04 -0.04 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.19 -0.04 41 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 10.44 +0.04 41 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.46 -0.16 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.83 -0.04 40 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.89 -0.27 37 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.39 -0.17 38 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.93 +0.06 40 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 6.49 +0.22 41 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 5.77 +0.03 39 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 5.43 +0.21 41 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 4.91 +0.14 40 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.50 +0.17 40 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 4.14 +0.21 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.78 +0.21 40 0 2 0
29SEP26 43.00 C 3.18 3.18 3.18 3.42 +0.20 40 15 30 +15
29SEP26 44.00 C 0.00 0.00 0.00 3.12 +0.10 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.84 +0.11 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.56 +0.19 40 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 2.34 +0.18 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.12 +0.17 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.90 +0.16 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.83 +0.07 51 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 16.86 +0.03 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.80 -0.10 43 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 15.00 -0.01 45 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 14.02 -0.12 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.17 -0.14 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.36 -0.14 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.59 -0.16 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.89 -0.12 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.96 -0.36 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.62 -0.05 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.85 -0.19 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.08 -0.38 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.51 -0.39 38 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 7.20 -0.18 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.65 -0.25 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.12 -0.29 39 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.80 -0.19 40 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 5.41 -0.11 40 0 370 0
30DEC26 41.00 C 0.00 0.00 0.00 5.04 -0.09 40 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.71 -0.05 40 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 4.37 -0.05 40 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 4.03 -0.07 40 0 0 0
30DEC26 45.00 C 3.52 3.52 3.52 3.75 -0.06 40 15 15 +15
30DEC26 46.00 C 0.00 0.00 0.00 3.48 -0.14 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 3.21 -0.15 40 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 2.96 -0.14 40 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.75 -0.14 40 0 0 0
TOTAL CALL 512 22,426 +182
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 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 52 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 101 0
26FEB26 31.00 P 0.06 0.06 0.06 0.01 0.00 41 30 112 +8
26FEB26 32.00 P 0.00 0.00 0.00 0.02 0.00 40 0 199 0
26FEB26 33.00 P 0.12 0.12 0.12 0.05 +0.01 40 23 187 +1
26FEB26 34.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 194 0
26FEB26 35.00 P 0.37 0.37 0.37 0.20 +0.03 40 5 274 0
26FEB26 36.00 P 0.43 0.43 0.43 0.35 +0.03 40 19 386 0
26FEB26 37.00 P 0.84 0.84 0.61 0.56 +0.02 39 33 235 -11
26FEB26 38.00 P 1.23 1.36 1.21 0.88 +0.07 39 27 156 -1
26FEB26 39.00 P 0.00 0.00 0.00 1.30 +0.06 38 0 240 0
26FEB26 40.00 P 0.00 0.00 0.00 1.81 +0.06 38 0 117 0
26FEB26 41.00 P 0.00 0.00 0.00 2.59 +0.15 42 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 3.34 +0.26 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.10 +0.23 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.05 +0.32 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.92 +0.29 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.88 +0.31 48 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 7.88 +0.34 53 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.83 +0.31 54 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.77 +0.25 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 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 81 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 0.00 0.00 0.00 0.01 0.00 73 0 27 0
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 0.02 +0.01 43 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 88 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 0.00 41 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 0.00 40 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.23 0.00 40 0 189 0
30MAR26 33.00 P 0.47 0.47 0.47 0.35 +0.02 40 19 253 +19
30MAR26 34.00 P 0.70 0.70 0.51 0.49 +0.01 40 21 241 0
30MAR26 35.00 P 1.00 1.00 0.79 0.70 +0.01 40 92 216 +77
30MAR26 36.00 P 1.09 1.30 1.09 0.96 -0.01 39 26 244 +19
30MAR26 37.00 P 1.57 1.57 1.57 1.29 +0.03 39 10 299 0
30MAR26 38.00 P 0.00 0.00 0.00 1.68 +0.03 39 0 188 0
30MAR26 39.00 P 2.30 2.30 2.30 2.19 +0.06 40 20 1,098 0
30MAR26 40.00 P 0.00 0.00 0.00 2.73 +0.04 40 0 77 0
30MAR26 41.00 P 0.00 0.00 0.00 3.30 0.00 39 0 152 0
30MAR26 42.00 P 0.00 0.00 0.00 4.09 +0.19 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.85 +0.24 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.63 +0.27 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.44 +0.28 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.06 +0.07 38 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.11 +0.25 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.08 +0.32 45 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 9.97 +0.29 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.23 +0.04 40 0 1 0
29APR26 31.00 P 0.37 0.37 0.37 0.32 +0.04 40 2 17 +2
29APR26 32.00 P 0.00 0.00 0.00 0.46 +0.04 40 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.64 +0.09 40 0 45 0
29APR26 34.00 P 0.00 0.00 0.00 0.86 +0.12 40 0 68 0
29APR26 35.00 P 0.00 0.00 0.00 1.11 +0.12 39 0 100 0
29APR26 36.00 P 1.59 1.59 1.59 1.43 +0.14 39 15 166 +15
29APR26 37.00 P 0.00 0.00 0.00 1.80 +0.16 39 0 351 0
29APR26 38.00 P 2.61 2.61 2.61 2.21 +0.13 39 12 658 0
29APR26 39.00 P 0.00 0.00 0.00 2.68 +0.13 39 0 653 0
29APR26 40.00 P 0.00 0.00 0.00 3.25 +0.08 39 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 3.85 +0.07 40 0 67 0
29APR26 42.00 P 4.71 4.71 4.71 4.51 +0.20 40 7 45 -6
29APR26 43.00 P 0.00 0.00 0.00 5.17 +0.18 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.02 +0.32 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.76 +0.29 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.33 +0.07 37 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.49 +0.39 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.08 +0.12 37 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.25 +0.40 44 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
28MAY26 30.00 P 0.44 0.44 0.44 0.38 +0.05 40 2 2 +2
28MAY26 31.00 P 0.00 0.00 0.00 0.50 +0.04 39 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.67 +0.03 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.87 +0.06 39 0 15 0
28MAY26 34.00 P 0.00 0.00 0.00 1.12 +0.08 39 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 1.42 +0.09 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 1.78 +0.11 39 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 2.19 +0.14 39 0 15 0
28MAY26 38.00 P 0.00 0.00 0.00 2.57 +0.07 38 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 3.06 +0.06 38 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 3.68 +0.06 39 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.29 +0.08 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 4.98 +0.26 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.68 +0.31 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.42 +0.34 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.21 +0.40 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.98 +0.39 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.79 +0.41 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.71 +0.49 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 10.50 +0.44 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 40 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 0.00 40 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 0.00 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 +0.01 40 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.40 +0.01 40 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.52 -0.01 39 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.70 0.00 39 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 0.91 0.00 39 0 47 0
29JUN26 32.00 P 1.18 1.18 1.18 1.13 -0.03 39 15 546 +15
29JUN26 33.00 P 0.00 0.00 0.00 1.40 +0.01 39 0 58 0
29JUN26 34.00 P 0.00 0.00 0.00 1.73 +0.01 39 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.10 +0.02 38 0 112 0
29JUN26 36.00 P 0.00 0.00 0.00 2.49 +0.01 38 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 2.95 +0.03 38 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.44 +0.04 38 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 4.00 +0.07 38 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 4.60 -0.02 38 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 5.24 -0.01 38 0 178 0
29JUN26 42.00 P 0.00 0.00 0.00 5.97 +0.08 39 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 6.53 -0.05 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.40 +0.10 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.16 +0.12 39 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.92 +0.10 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.74 +0.13 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.65 +0.21 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.44 +0.17 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 +0.04 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 +0.05 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 +0.06 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 +0.08 40 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.53 +0.10 40 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 +0.10 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.85 +0.13 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.06 +0.13 39 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.27 +0.12 39 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.54 +0.12 39 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.85 +0.15 39 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 2.18 +0.16 39 0 32 0
29SEP26 34.00 P 0.00 0.00 0.00 2.55 +0.16 39 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.96 +0.16 39 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.40 +0.15 39 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 3.88 +0.14 38 0 1,023 0
29SEP26 38.00 P 0.00 0.00 0.00 4.41 +0.14 39 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 4.97 +0.18 39 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 5.57 +0.21 39 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 6.19 +0.22 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 6.85 +0.23 39 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.54 +0.27 39 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.32 +0.34 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.96 +0.26 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.84 +0.41 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.46 +0.25 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.32 +0.32 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.92 +0.13 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 -0.02 40 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.53 -0.03 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.69 -0.03 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 -0.03 40 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.26 -0.06 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.49 -0.11 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.81 -0.07 39 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.07 -0.14 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.42 -0.14 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.83 -0.02 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.18 -0.08 38 0 21 0
30DEC26 35.00 P 3.95 3.95 3.95 3.63 -0.05 39 1 1 -1
30DEC26 36.00 P 0.00 0.00 0.00 4.09 -0.05 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.60 -0.03 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.12 -0.01 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 5.69 +0.01 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 6.28 -0.16 39 0 400 0
30DEC26 41.00 P 0.00 0.00 0.00 6.90 -0.13 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 7.58 -0.09 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.25 -0.09 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.94 -0.06 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.66 -0.04 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.41 -0.02 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.15 -0.01 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.96 +0.06 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.72 +0.03 40 0 0 0
TOTAL PUT 379 28,164 +139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.39
26FEB26 4.20 C 0.00 0.00 0.00 1.22 -0.05 69 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.12 -0.05 64 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.02 -0.05 59 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.92 -0.05 53 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.82 -0.05 48 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.72 -0.05 43 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.62 -0.05 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.52 -0.05 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.42 -0.05 27 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 319 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 1,361 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.72 -0.06 56 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.62 -0.06 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.52 -0.06 49 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.42 -0.06 45 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.32 -0.06 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.23 -0.05 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.13 -0.05 40 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 -0.05 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.93 -0.05 33 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.83 -0.05 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.73 -0.06 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.63 -0.06 23 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.54 -0.06 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.46 -0.06 23 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.27 -0.06 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.13 -0.06 20 0 8,258 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 -0.03 21 0 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.24 -0.05 35 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.15 -0.04 35 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.04 -0.05 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.94 -0.05 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.85 -0.05 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.76 -0.05 26 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.67 -0.05 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.49 -0.06 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.31 -0.06 21 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.10 -0.03 21 0 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.15 -0.05 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.05 -0.05 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.96 -0.05 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.86 -0.06 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.77 -0.06 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.69 -0.05 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.60 -0.06 21 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.52 -0.06 21 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.35 -0.05 21 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.21 -0.05 20 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.26 -0.05 27 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.16 -0.05 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 -0.05 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.06 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 -0.06 22 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.79 -0.06 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.71 -0.05 21 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.63 -0.05 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.55 -0.05 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 -0.05 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.04 19 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.02 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.27 -0.04 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 -0.04 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 -0.04 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 -0.05 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.89 -0.05 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.06 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.05 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 -0.05 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 -0.05 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 -0.05 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.05 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.02 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 -0.04 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 -0.05 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 -0.04 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.04 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 -0.05 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 -0.05 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 -0.04 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 -0.04 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 -0.05 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 -0.04 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 -0.04 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.04 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 0 38,447 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 +0.03 21 0 222 0
26FEB26 5.50 P 0.12 0.14 0.12 0.17 +0.05 21 94 487 +94
26FEB26 5.75 P 0.00 0.00 0.00 0.36 +0.06 0 0 8 0
26FEB26 6.00 P 0.00 0.00 0.00 0.61 +0.07 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 21 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 0.00 20 0 376 0
30MAR26 5.50 P 0.00 0.00 0.00 0.22 +0.01 20 0 882 0
30MAR26 5.75 P 0.00 0.00 0.00 0.39 +0.03 19 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 0.00 20 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.14 +0.01 21 0 8 0
29APR26 5.50 P 0.00 0.00 0.00 0.25 +0.01 20 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.41 +0.02 18 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.62 +0.04 18 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
28MAY26 5.25 P 0.15 0.15 0.15 0.16 +0.01 20 20 40 +20
28MAY26 5.50 P 0.00 0.00 0.00 0.27 +0.01 19 0 40 0
28MAY26 5.75 P 0.00 0.00 0.00 0.43 +0.02 18 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.63 +0.04 18 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.36 +0.07 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 21 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 0.00 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 +0.01 19 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 +0.01 19 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.45 +0.02 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.64 +0.03 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 +0.04 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.02 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.02 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.02 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.03 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.03 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.04 17 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.05 17 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 +0.04 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 +0.04 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.59 +0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 0.00 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.54 -0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 19 0 265 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.01 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.01 17 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.02 17 0 210 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.02 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 +0.02 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 +0.01 11 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
TOTAL PUT 114 11,244 +114
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$ 4.41
26FEB26 2.80 C 0.00 0.00 0.00 1.62 -0.06 91 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.52 -0.06 85 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.42 -0.07 78 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.32 -0.07 72 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.22 -0.07 66 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.13 -0.06 74 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.03 -0.06 67 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.93 -0.06 61 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.83 -0.06 55 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.73 -0.06 49 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.63 -0.06 43 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.54 -0.06 43 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.45 -0.06 40 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.35 -0.07 33 0 217 0
26FEB26 4.20 C 0.00 0.00 0.00 0.27 -0.07 32 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.21 -0.06 34 0 192 0
26FEB26 4.40 C 0.14 0.16 0.14 0.16 -0.04 35 8 1,053 +8
26FEB26 4.50 C 0.00 0.00 0.00 0.12 -0.04 37 0 105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.08 -0.04 35 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.06 -0.03 37 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.04 -0.02 37 0 24 0
26FEB26 4.90 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 2,275 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 101 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 2.20 C 0.00 0.00 0.00 2.23 -0.06 94 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.13 -0.06 88 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.03 -0.06 82 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.93 -0.06 77 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.83 -0.06 72 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.73 -0.06 67 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.64 -0.05 71 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.54 -0.05 66 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.44 -0.05 62 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.34 -0.05 57 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.24 -0.05 52 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.14 -0.05 48 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.04 -0.06 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.94 -0.06 39 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.84 -0.06 35 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.76 -0.05 39 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.67 -0.05 38 0 588 0
30MAR26 3.90 C 0.00 0.00 0.00 0.57 -0.06 33 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.48 -0.07 31 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.41 -0.06 32 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.34 -0.06 31 0 2,223 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 -0.04 33 0 292 0
30MAR26 4.40 C 0.00 0.00 0.00 0.24 -0.04 33 0 60 0
30MAR26 4.50 C 0.00 0.00 0.00 0.20 -0.02 34 0 208 0
30MAR26 4.60 C 0.00 0.00 0.00 0.16 -0.03 34 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.13 -0.02 35 0 50 0
30MAR26 4.80 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 236 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 22 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.55 -0.05 55 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.45 -0.05 51 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.35 -0.05 47 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.25 -0.05 43 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.15 -0.06 40 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.05 -0.06 36 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.95 -0.07 32 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.86 -0.07 33 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.77 -0.07 32 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.69 -0.06 33 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.61 -0.06 32 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.53 -0.06 32 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.46 -0.06 31 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.40 -0.06 32 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.34 -0.05 32 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.30 -0.03 33 0 30 0
29APR26 4.50 C 0.26 0.26 0.26 0.26 -0.03 34 30 41 +30
29APR26 4.60 C 0.21 0.21 0.21 0.21 -0.04 33 30 70 +30
29APR26 4.70 C 0.00 0.00 0.00 0.18 -0.03 33 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.15 -0.03 33 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.12 -0.03 33 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.06 -0.01 33 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 35 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.06 -0.07 32 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.97 -0.07 32 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.89 -0.06 34 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.79 -0.07 30 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.71 -0.07 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.63 -0.07 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.56 -0.07 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.50 -0.06 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.44 -0.05 31 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.38 -0.05 31 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.33 -0.05 31 0 0 0
28MAY26 4.50 C 0.31 0.31 0.31 0.29 -0.04 32 30 30 +30
28MAY26 4.60 C 0.25 0.25 0.25 0.25 -0.04 32 30 30 +30
28MAY26 4.70 C 0.00 0.00 0.00 0.21 -0.04 31 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.18 -0.04 32 0 235 0
28MAY26 4.90 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.86 -0.05 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.76 -0.05 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.66 -0.05 44 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.56 -0.06 40 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.47 -0.05 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.37 -0.05 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.27 -0.06 35 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.17 -0.07 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.08 -0.07 32 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.98 -0.08 29 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.90 -0.07 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.82 -0.07 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 -0.06 31 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 -0.08 29 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 -0.08 29 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.54 -0.06 31 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 -0.05 32 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 -0.07 29 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.38 -0.05 31 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.33 -0.05 31 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.29 -0.04 31 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.25 -0.04 31 0 70 0
29JUN26 4.80 C 0.22 0.22 0.22 0.22 -0.04 31 30 32 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 -0.03 31 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 -0.03 31 0 40 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 -0.03 31 0 600 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.67 -0.05 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.57 -0.05 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.47 -0.06 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.37 -0.06 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.28 -0.06 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.18 -0.07 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.09 -0.08 30 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 -0.08 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 -0.07 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.85 -0.07 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.08 29 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.08 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 -0.08 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 -0.07 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 -0.07 30 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 -0.06 31 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.44 -0.05 31 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 -0.06 31 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 -0.05 31 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.34 -0.02 33 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.29 -0.04 32 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.27 -0.02 32 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 -0.02 32 0 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.01 32 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 33 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 10 0
30DEC26 2.80 C 0.00 0.00 0.00 1.67 -0.05 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.57 -0.06 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.47 -0.07 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.37 -0.08 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.28 -0.08 29 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.19 -0.09 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.10 -0.10 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.02 -0.10 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 -0.09 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 -0.09 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 -0.10 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 -0.08 30 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 -0.08 30 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 -0.08 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 -0.08 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 -0.07 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.50 -0.07 30 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 -0.07 30 0 316 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 -0.07 30 0 290 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 -0.06 30 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 -0.06 30 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.33 -0.05 31 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 -0.04 31 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.03 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
TOTAL CALL 158 19,356 +128
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 94 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 81 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 195 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 0.00 34 0 705 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 0.00 36 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.06 +0.01 34 0 123 0
26FEB26 4.30 P 0.00 0.00 0.00 0.09 +0.01 33 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.14 +0.02 35 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.20 +0.03 36 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.35 +0.06 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.43 +0.06 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.52 +0.07 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.62 +0.08 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.85 +0.08 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 753 0
30MAR26 3.60 P 0.02 0.02 0.02 0.01 0.00 32 5 413 -5
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 34 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 33 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.05 +0.01 34 0 65 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.09 +0.01 33 0 20 0
30MAR26 4.20 P 0.14 0.14 0.14 0.13 +0.02 34 1 30 0
30MAR26 4.30 P 0.00 0.00 0.00 0.16 +0.03 32 0 20 0
30MAR26 4.40 P 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.27 +0.04 34 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.33 +0.05 33 0 0 0
30MAR26 4.70 P 0.44 0.44 0.44 0.41 +0.05 36 30 30 +30
30MAR26 4.80 P 0.00 0.00 0.00 0.48 +0.06 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.56 +0.07 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.65 +0.08 37 0 30 0
30MAR26 5.25 P 0.00 0.00 0.00 0.88 +0.09 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.12 +0.10 46 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.05 0.00 31 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.07 +0.01 32 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 350 0
29APR26 4.10 P 0.00 0.00 0.00 0.13 +0.02 32 0 250 0
29APR26 4.20 P 0.14 0.14 0.14 0.17 +0.03 33 30 395 0
29APR26 4.30 P 0.00 0.00 0.00 0.21 +0.02 32 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.26 +0.03 33 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.31 +0.03 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.37 +0.02 32 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.45 +0.05 34 0 220 0
29APR26 4.80 P 0.00 0.00 0.00 0.52 +0.06 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.60 +0.06 35 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.68 +0.07 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.90 +0.08 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.13 +0.09 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.36 +0.09 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.60 +0.08 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
28MAY26 4.20 P 0.17 0.17 0.17 0.19 +0.02 31 30 60 +30
28MAY26 4.30 P 0.24 0.24 0.24 0.24 +0.02 31 30 60 +30
28MAY26 4.40 P 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.35 +0.03 32 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.41 +0.04 32 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.47 +0.03 32 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.53 +0.04 31 0 210 0
28MAY26 4.90 P 0.00 0.00 0.00 0.62 +0.06 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.70 +0.06 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.91 +0.07 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.14 +0.09 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.38 +0.10 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.61 +0.09 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 31 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 31 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 31 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 30 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 30 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 30 0 36 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 0.00 30 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 0.00 30 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 +0.01 30 0 20 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.27 +0.02 31 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.31 +0.01 30 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 +0.01 30 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.43 +0.02 31 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.50 +0.03 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.57 +0.04 32 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.72 +0.05 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.93 +0.07 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.15 +0.08 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.38 +0.09 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.61 +0.08 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.86 +0.09 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 32 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 31 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 31 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 31 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 0.00 31 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 +0.01 31 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 0.00 31 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 +0.01 32 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.01 31 0 56 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 +0.01 31 0 239 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 +0.03 32 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 +0.02 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 +0.03 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.60 +0.06 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.66 +0.05 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.73 +0.06 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.80 +0.06 33 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.88 +0.07 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.07 +0.07 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.29 +0.09 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.51 +0.10 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 +0.11 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.97 +0.12 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.21 +0.12 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.01 30 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.01 30 0 357 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 0.00 30 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 0.00 31 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 0.00 31 0 51 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 0.00 30 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 0.00 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 0.00 30 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.47 +0.02 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 +0.03 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 +0.05 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 +0.04 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.85 +0.05 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.93 +0.06 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.12 +0.07 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 +0.07 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.54 +0.09 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.77 +0.11 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 +0.11 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 +0.12 38 0 0 0
TOTAL PUT 126 16,174 +85
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$ 32.00
26FEB26 19.00 C 0.00 0.00 0.00 13.06 +0.09 99 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.57 +0.10 98 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.04 +0.07 76 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.15 +0.17 103 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.04 +0.06 58 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.04 +0.06 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.28 +0.30 89 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.05 +0.07 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.18 +0.19 60 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.22 +0.21 55 0 27 0
26FEB26 28.00 C 0.00 0.00 0.00 4.11 +0.05 35 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 3.22 +0.05 36 0 905 0
26FEB26 30.00 C 2.13 2.13 2.13 2.34 -0.02 33 15 1,436 0
26FEB26 31.00 C 1.30 1.30 1.25 1.65 -0.01 34 17 1,170 -15
26FEB26 32.00 C 1.00 1.22 1.00 1.10 -0.02 35 91 393 -58
26FEB26 33.00 C 0.60 0.75 0.59 0.71 -0.02 36 96 1,030 -17
26FEB26 34.00 C 0.38 0.48 0.38 0.43 0.00 36 35 1,020 +13
26FEB26 35.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 364 0
26FEB26 36.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 262 0
26FEB26 37.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 34 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 0.00 36 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 38 0 79 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 14.57 +0.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.07 +0.05 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.52 0.00 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.08 +0.06 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.58 +0.06 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.08 +0.06 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.15 +0.12 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.26 +0.22 64 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 9.05 0.00 0 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 8.28 +0.21 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.29 +0.18 47 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 6.18 0.00 33 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 5.41 +0.12 40 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 4.54 +0.09 39 0 445 0
30MAR26 29.00 C 3.69 3.69 3.69 3.71 +0.02 37 1 878 0
30MAR26 30.00 C 0.00 0.00 0.00 2.95 -0.03 35 0 383 0
30MAR26 31.00 C 0.00 0.00 0.00 2.36 -0.02 36 0 742 0
30MAR26 32.00 C 1.55 1.55 1.55 1.84 -0.03 36 7 274 +7
30MAR26 33.00 C 1.29 1.39 1.25 1.43 -0.03 37 27 708 +19
30MAR26 34.00 C 1.00 1.15 1.00 1.10 -0.01 37 24 3,737 0
30MAR26 35.00 C 0.76 0.92 0.76 0.81 -0.01 37 12 1,436 0
30MAR26 36.00 C 0.00 0.00 0.00 0.59 -0.01 37 0 1,550 0
30MAR26 37.00 C 0.38 0.38 0.38 0.42 -0.01 37 10 168 -3
30MAR26 38.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 61 0
30MAR26 39.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30MAR26 40.00 C 0.24 0.24 0.24 0.14 0.00 37 10 10 +10
30MAR26 41.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 13.08 +0.01 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.79 +0.22 64 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.08 +0.01 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.30 +0.21 56 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.44 +0.33 58 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.35 +0.21 48 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.28 +0.08 39 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.29 +0.01 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.49 +0.09 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.49 -0.07 33 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 4.84 +0.06 37 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 3.97 -0.09 34 0 835 0
29APR26 30.00 C 3.03 3.17 3.03 3.36 -0.03 35 30 1,539 +30
29APR26 31.00 C 0.00 0.00 0.00 2.79 -0.04 35 0 587 0
29APR26 32.00 C 0.00 0.00 0.00 2.31 -0.03 36 0 312 0
29APR26 33.00 C 0.00 0.00 0.00 1.90 -0.02 36 0 2,167 0
29APR26 34.00 C 0.00 0.00 0.00 1.56 0.00 37 0 2,327 0
29APR26 35.00 C 0.00 0.00 0.00 1.23 -0.01 37 0 94 0
29APR26 36.00 C 1.06 1.06 1.06 0.97 -0.01 37 14 120 -14
29APR26 37.00 C 0.00 0.00 0.00 0.75 -0.01 37 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 0.58 -0.01 37 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.33 0.00 36 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.25 - 37 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 11.30 +0.15 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.44 +0.25 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.38 +0.13 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.33 0.00 33 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.43 -0.01 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.49 -0.10 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.00 +0.21 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.92 -0.12 32 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 4.24 -0.12 33 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 3.68 -0.03 34 0 37 0
28MAY26 31.00 C 2.94 2.94 2.94 3.14 -0.03 35 13 225 +13
28MAY26 32.00 C 0.00 0.00 0.00 2.65 -0.03 35 0 114 0
28MAY26 33.00 C 2.08 2.08 2.08 2.24 -0.02 36 15 87 +15
28MAY26 34.00 C 0.00 0.00 0.00 1.89 -0.01 36 0 84 0
28MAY26 35.00 C 0.00 0.00 0.00 1.56 0.00 36 0 30 0
28MAY26 36.00 C 0.00 0.00 0.00 1.27 -0.01 36 0 23 0
28MAY26 37.00 C 0.00 0.00 0.00 1.03 -0.01 36 0 8 0
28MAY26 38.00 C 0.00 0.00 0.00 0.83 0.00 36 0 60 0
28MAY26 39.00 C 0.00 0.00 0.00 0.66 -0.01 36 0 4 0
28MAY26 40.00 C 0.00 0.00 0.00 0.52 0.00 36 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.41 - 36 0 0 -
29JUN26 18.00 C 0.00 0.00 0.00 14.22 +0.10 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.98 +0.35 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.24 +0.10 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.06 +0.41 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.40 +0.24 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.30 +0.11 42 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.44 +0.20 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.48 +0.17 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.41 0.00 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.67 +0.13 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.91 +0.20 41 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 6.09 +0.15 39 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 5.22 0.00 37 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 4.63 +0.08 38 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.99 +0.05 37 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 3.22 -0.17 34 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 2.89 -0.02 37 0 102 0
29JUN26 33.00 C 0.00 0.00 0.00 2.46 -0.01 37 0 267 0
29JUN26 34.00 C 2.12 2.12 2.12 2.05 -0.04 37 11 314 +11
29JUN26 35.00 C 0.00 0.00 0.00 1.72 -0.04 36 0 70 0
29JUN26 36.00 C 1.57 1.57 1.57 1.43 -0.04 36 8 79 +8
29JUN26 37.00 C 0.00 0.00 0.00 1.17 -0.09 36 0 48 0
29JUN26 38.00 C 1.05 1.05 1.05 0.97 -0.08 36 20 37 +18
29JUN26 39.00 C 0.00 0.00 0.00 0.79 -0.04 36 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.64 -0.05 36 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.52 -0.04 36 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.42 -0.04 36 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 13.31 +0.16 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.06 +0.40 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.40 +0.22 47 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.45 +0.23 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.44 +0.15 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.56 +0.18 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.46 -0.06 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.67 -0.02 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.91 0.00 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 6.14 -0.06 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.46 -0.07 34 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.90 0.00 35 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 4.36 +0.01 36 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.82 -0.02 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 3.35 -0.03 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.75 -0.22 33 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.54 -0.07 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.21 -0.08 35 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.91 -0.09 35 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.65 -0.13 35 0 26 0
29SEP26 38.00 C 0.00 0.00 0.00 1.42 -0.10 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.23 -0.08 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.06 -0.08 35 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.90 -0.08 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.78 -0.08 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.32 +0.16 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.06 +0.37 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.40 +0.19 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.45 +0.16 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.50 +0.10 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.56 +0.01 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.81 +0.07 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.88 -0.09 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.26 -0.02 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.58 -0.03 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.96 -0.05 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.39 -0.06 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.86 -0.08 35 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 4.35 -0.11 35 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.95 -0.09 35 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 3.67 +0.04 36 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 3.21 -0.08 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.90 -0.05 35 0 53 0
30DEC26 36.00 C 0.00 0.00 0.00 2.56 -0.10 35 0 326 0
30DEC26 37.00 C 0.00 0.00 0.00 2.32 -0.03 35 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 2.14 +0.01 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.93 +0.01 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.74 +0.02 36 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.56 - 36 0 0 -
TOTAL CALL 456 33,607 +37
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,060 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 250 0
26FEB26 27.00 P 0.06 0.06 0.06 0.03 0.00 37 80 869 0
26FEB26 28.00 P 0.09 0.09 0.09 0.07 -0.01 36 80 3,182 -80
26FEB26 29.00 P 0.20 0.20 0.17 0.16 -0.02 35 30 725 0
26FEB26 30.00 P 0.51 0.51 0.51 0.35 -0.01 36 15 894 +15
26FEB26 31.00 P 0.79 0.79 0.78 0.65 -0.02 36 55 555 0
26FEB26 32.00 P 0.00 0.00 0.00 1.09 -0.03 36 0 82 0
26FEB26 33.00 P 0.00 0.00 0.00 1.70 -0.04 37 0 68 0
26FEB26 34.00 P 0.00 0.00 0.00 2.42 -0.02 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.18 -0.07 35 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.08 -0.06 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.03 -0.06 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.18 +0.12 55 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.00 -0.06 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.07 +0.01 57 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.00 - 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 60 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 0.00 38 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 405 0
30MAR26 27.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 1,507 0
30MAR26 28.00 P 0.36 0.36 0.36 0.37 -0.02 37 1 863 0
30MAR26 29.00 P 0.00 0.00 0.00 0.58 -0.03 36 0 541 0
30MAR26 30.00 P 0.00 0.00 0.00 0.88 -0.02 36 0 1,019 0
30MAR26 31.00 P 0.00 0.00 0.00 1.28 0.00 37 0 194 0
30MAR26 32.00 P 1.91 1.91 1.91 1.77 -0.03 37 2 456 0
30MAR26 33.00 P 0.00 0.00 0.00 2.36 -0.01 38 0 47 0
30MAR26 34.00 P 0.00 0.00 0.00 3.00 -0.01 38 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 3.72 -0.02 38 0 33 0
30MAR26 36.00 P 0.00 0.00 0.00 4.32 -0.20 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.45 +0.09 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.18 -0.07 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.10 -0.07 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.07 -0.04 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.10 +0.02 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.00 -0.06 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 -0.01 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 0.00 36 0 15 0
29APR26 24.00 P 0.13 0.13 0.13 0.10 +0.01 37 8 33 -8
29APR26 25.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.26 -0.02 36 0 448 0
29APR26 27.00 P 0.00 0.00 0.00 0.41 -0.03 36 0 729 0
29APR26 28.00 P 0.00 0.00 0.00 0.61 -0.03 36 0 1,369 0
29APR26 29.00 P 0.00 0.00 0.00 0.87 -0.04 36 0 841 0
29APR26 30.00 P 0.00 0.00 0.00 1.21 -0.04 36 0 1,117 0
29APR26 31.00 P 0.00 0.00 0.00 1.63 -0.02 36 0 271 0
29APR26 32.00 P 0.00 0.00 0.00 2.15 -0.03 36 0 50 0
29APR26 33.00 P 0.00 0.00 0.00 2.73 -0.03 37 0 94 0
29APR26 34.00 P 0.00 0.00 0.00 3.39 +0.01 37 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 3.95 -0.13 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.90 +0.08 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.71 +0.10 40 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.33 -0.12 35 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.48 +0.15 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.24 +0.01 39 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.10 - 36 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.39 -0.02 35 0 15 0
28MAY26 27.00 P 0.00 0.00 0.00 0.58 -0.02 35 0 102 0
28MAY26 28.00 P 0.00 0.00 0.00 0.81 -0.03 35 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 1.10 -0.04 35 0 240 0
28MAY26 30.00 P 0.00 0.00 0.00 1.47 -0.03 35 0 30 0
28MAY26 31.00 P 0.00 0.00 0.00 1.90 -0.04 35 0 220 0
28MAY26 32.00 P 2.78 2.78 2.57 2.43 -0.02 36 26 105 +26
28MAY26 33.00 P 3.17 3.17 3.17 3.00 -0.03 36 15 117 +15
28MAY26 34.00 P 3.59 3.59 3.59 3.67 +0.05 37 15 76 +15
28MAY26 35.00 P 0.00 0.00 0.00 4.30 -0.02 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 4.99 -0.05 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.92 +0.10 38 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.49 -0.14 34 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.48 +0.01 37 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.36 +0.01 37 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.12 - 33 0 0 -
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 -0.04 36 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 -0.05 35 0 727 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 -0.07 36 0 400 0
29JUN26 25.00 P 0.00 0.00 0.00 0.54 -0.10 35 0 964 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 -0.09 35 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 1.02 -0.11 35 0 668 0
29JUN26 28.00 P 0.00 0.00 0.00 1.34 -0.16 35 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 1.72 -0.18 35 0 125 0
29JUN26 30.00 P 0.00 0.00 0.00 2.16 -0.20 35 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 2.75 -0.12 36 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 3.25 -0.18 35 0 98 0
29JUN26 33.00 P 0.00 0.00 0.00 3.89 -0.16 36 0 33 0
29JUN26 34.00 P 4.68 4.68 4.68 4.70 -0.01 38 15 56 +15
29JUN26 35.00 P 0.00 0.00 0.00 5.15 -0.27 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.14 -0.02 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.92 -0.01 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.75 0.00 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.61 +0.03 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.15 -0.30 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.29 -0.04 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.40 +0.16 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.04 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.05 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 -0.06 34 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 -0.07 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 -0.08 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.93 -0.09 35 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.20 -0.10 35 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.54 -0.10 35 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 -0.10 35 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.34 -0.10 35 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.82 -0.11 35 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.35 -0.09 35 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 3.92 -0.09 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.54 -0.08 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.22 -0.05 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.88 -0.07 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.55 -0.12 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.43 +0.02 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.16 -0.03 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.97 -0.02 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.86 +0.03 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.54 -0.13 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.51 -0.03 36 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 0.00 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.47 -0.03 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 -0.05 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 -0.03 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.09 -0.04 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.32 -0.08 35 0 53 0
30DEC26 26.00 P 1.70 1.70 1.70 1.64 -0.10 35 4 49 -4
30DEC26 27.00 P 2.00 2.00 2.00 1.98 -0.12 35 200 203 0
30DEC26 28.00 P 0.00 0.00 0.00 2.39 -0.13 35 0 44 0
30DEC26 29.00 P 0.00 0.00 0.00 2.81 -0.15 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.29 -0.17 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.82 -0.16 35 0 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.38 -0.17 35 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 5.01 -0.13 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.64 -0.15 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.33 -0.12 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.04 -0.12 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.78 -0.10 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.55 -0.08 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.33 -0.09 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.14 -0.07 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.96 - 35 0 0 -
TOTAL PUT 546 30,348 -6
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$ 17.67
26FEB26 12.50 C 0.00 0.00 0.00 5.25 +0.17 86 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.69 +0.11 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.20 +0.12 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.80 +0.22 71 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.19 +0.11 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.70 +0.11 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.22 +0.10 19 0 18 0
26FEB26 17.00 C 0.00 0.00 0.00 0.79 +0.08 19 0 188 0
26FEB26 17.50 C 0.24 0.44 0.24 0.43 +0.08 19 33 204 +3
26FEB26 18.00 C 0.15 0.15 0.15 0.20 +0.05 19 2 412 +2
26FEB26 18.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 585 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 +0.01 20 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 25 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 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 55 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.25 +0.14 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.72 +0.11 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.23 +0.11 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.80 +0.18 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.25 +0.12 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.76 +0.12 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.29 +0.13 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.76 +0.04 16 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.40 +0.09 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.04 +0.06 22 0 404 0
30MAR26 17.50 C 0.57 0.57 0.57 0.73 +0.05 22 1 315 0
30MAR26 18.00 C 0.00 0.00 0.00 0.49 +0.05 22 0 430 0
30MAR26 18.50 C 0.33 0.33 0.33 0.30 +0.03 22 1 378 +1
30MAR26 19.00 C 0.20 0.20 0.18 0.18 +0.02 22 32 299 +32
30MAR26 19.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 220 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 192 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 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 5.38 +0.24 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.84 +0.20 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.26 +0.11 23 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.82 +0.16 32 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.31 +0.14 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.38 +0.14 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.93 +0.12 22 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.47 +0.05 19 0 10 0
29APR26 17.00 C 1.17 1.17 1.17 1.15 +0.06 21 1 45 0
29APR26 17.50 C 0.00 0.00 0.00 0.84 +0.02 20 0 23 0
29APR26 18.00 C 0.00 0.00 0.00 0.59 +0.02 20 0 202 0
29APR26 18.50 C 0.00 0.00 0.00 0.39 0.00 20 0 307 0
29APR26 19.00 C 0.30 0.30 0.30 0.26 -0.01 20 15 51 0
29APR26 19.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 16 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 102 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 5.38 +0.21 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.84 +0.16 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.29 +0.11 19 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.82 +0.12 24 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.38 +0.16 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.89 +0.14 23 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.42 +0.11 21 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.99 +0.09 20 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.56 +0.04 19 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.27 +0.06 20 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 0.99 +0.05 21 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 0.75 +0.05 21 0 10 0
28MAY26 18.50 C 0.00 0.00 0.00 0.55 +0.05 21 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.39 +0.03 21 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.27 +0.02 20 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.19 +0.03 21 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 5.38 +0.20 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.84 +0.15 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.31 +0.11 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.82 +0.11 21 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.38 +0.15 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.91 +0.14 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.42 +0.09 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.99 +0.07 19 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.67 +0.12 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.33 +0.11 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.03 +0.09 21 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.78 +0.08 21 0 45 0
29JUN26 18.50 C 0.51 0.51 0.51 0.58 +0.07 21 3 31 +3
29JUN26 19.00 C 0.00 0.00 0.00 0.42 +0.05 21 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.29 +0.03 20 0 64 0
29JUN26 20.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 24 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 5.38 +0.20 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.87 +0.18 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.39 +0.19 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.86 +0.14 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.39 +0.14 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.93 +0.13 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.53 +0.15 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.11 +0.12 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.78 +0.14 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.48 +0.15 22 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.23 +0.17 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.01 +0.17 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 0.82 +0.16 22 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.66 +0.15 22 0 96 0
29SEP26 19.50 C 0.45 0.45 0.45 0.54 +0.15 23 3 57 -3
29SEP26 20.00 C 0.00 0.00 0.00 0.45 +0.15 23 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.28 +0.11 23 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 +0.08 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 +0.06 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 5.38 +0.20 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.88 +0.19 29 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.39 +0.18 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.87 +0.13 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.41 +0.13 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.98 +0.12 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.61 +0.15 22 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.21 +0.11 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.88 +0.10 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.60 +0.11 21 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.36 +0.12 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 +0.12 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.96 +0.10 21 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 +0.11 21 0 41 0
30DEC26 19.50 C 0.53 0.53 0.53 0.67 +0.10 21 3 9 +3
30DEC26 20.00 C 0.45 0.45 0.45 0.57 +0.10 22 1 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 +0.10 22 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 +0.08 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 +0.06 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.05 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 +0.04 22 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 5 0
TOTAL CALL 95 11,084 +41
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 0.00 20 0 253 0
26FEB26 17.00 P 0.20 0.20 0.20 0.09 -0.02 19 10 693 0
26FEB26 17.50 P 0.40 0.44 0.23 0.23 -0.04 18 58 431 +25
26FEB26 18.00 P 0.00 0.00 0.00 0.50 -0.06 19 1 517 0
26FEB26 18.50 P 0.00 0.00 0.00 0.88 -0.09 19 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 1.35 -0.09 21 0 124 0
26FEB26 19.50 P 0.00 0.00 0.00 1.85 -0.09 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.35 -0.09 32 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.39 -0.05 50 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.34 -0.10 48 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.33 -0.11 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.34 -0.10 63 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.33 -0.11 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.33 -0.11 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.33 -0.11 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.33 -0.11 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 75 0
30MAR26 16.50 P 0.24 0.24 0.22 0.16 -0.02 22 7 149 -5
30MAR26 17.00 P 0.40 0.40 0.32 0.29 -0.05 22 13 298 +7
30MAR26 17.50 P 0.65 0.67 0.64 0.47 -0.05 21 16 369 +13
30MAR26 18.00 P 0.90 0.90 0.73 0.72 -0.07 21 11 266 +10
30MAR26 18.50 P 0.00 0.00 0.00 1.06 -0.07 21 0 179 0
30MAR26 19.00 P 0.00 0.00 0.00 1.45 -0.10 21 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.89 -0.09 22 0 176 0
30MAR26 20.00 P 0.00 0.00 0.00 2.41 -0.04 28 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.43 -0.01 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.34 -0.10 33 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.43 -0.01 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.34 -0.10 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.33 -0.11 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.38 -0.06 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.34 -0.10 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.33 -0.11 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.43 -0.01 81 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.46 +0.02 88 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 32 0
29APR26 16.00 P 0.18 0.18 0.18 0.11 -0.04 20 1 79 +1
29APR26 16.50 P 0.00 0.00 0.00 0.21 -0.04 20 0 113 0
29APR26 17.00 P 0.50 0.50 0.50 0.35 -0.06 20 10 76 +10
29APR26 17.50 P 0.75 0.75 0.57 0.56 -0.06 20 20 87 +10
29APR26 18.00 P 1.00 1.00 1.00 0.77 -0.11 19 10 257 0
29APR26 18.50 P 1.14 1.14 1.12 1.14 -0.07 20 29 199 -15
29APR26 19.00 P 0.00 0.00 0.00 1.52 -0.09 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.95 -0.07 22 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.42 -0.05 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.43 -0.01 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.34 -0.10 28 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.43 -0.01 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.46 +0.02 48 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.33 -0.11 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 0.02 +0.01 22 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.11 -0.01 21 0 12 0
28MAY26 16.00 P 0.17 0.17 0.17 0.18 -0.01 20 5 52 +5
28MAY26 16.50 P 0.37 0.37 0.37 0.29 -0.02 20 3 878 +3
28MAY26 17.00 P 0.00 0.00 0.00 0.45 -0.03 20 0 1,600 0
28MAY26 17.50 P 0.00 0.00 0.00 0.65 -0.04 20 1 814 +1
28MAY26 18.00 P 0.00 0.00 0.00 0.91 -0.06 20 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 1.23 -0.06 20 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.63 -0.03 22 0 1 0
28MAY26 19.50 P 0.00 0.00 0.00 2.03 -0.03 22 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.47 -0.03 23 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.43 -0.01 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.34 -0.10 26 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.43 -0.01 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.46 +0.02 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.33 -0.11 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 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.26 -0.03 20 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 0.40 -0.04 20 0 55 0
29JUN26 16.50 P 0.00 0.00 0.00 0.58 -0.05 20 0 48 0
29JUN26 17.00 P 0.00 0.00 0.00 0.80 -0.07 20 0 48 0
29JUN26 17.50 P 0.00 0.00 0.00 1.06 -0.10 19 0 58 0
29JUN26 18.00 P 0.00 0.00 0.00 1.37 -0.11 19 0 80 0
29JUN26 18.50 P 0.00 0.00 0.00 1.71 -0.13 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.10 -0.13 19 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.52 -0.13 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.96 -0.13 18 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.88 -0.14 17 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.79 -0.19 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.75 -0.20 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.74 -0.20 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.87 -0.06 32 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.63 -0.29 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.65 -0.26 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.79 -0.11 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.78 -0.11 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.77 -0.11 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 +0.03 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 +0.05 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 +0.06 23 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 +0.07 23 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 +0.07 23 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 +0.09 23 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 +0.11 23 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 +0.12 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.44 +0.09 23 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.80 +0.14 24 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 2.14 +0.13 24 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.50 +0.12 24 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.89 +0.11 25 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.31 +0.12 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.18 +0.10 27 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 5.02 +0.01 25 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 6.08 +0.11 31 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.99 +0.04 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.95 +0.02 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.92 0.00 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.87 -0.04 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.90 0.00 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 +0.03 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 +0.03 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 +0.04 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 +0.06 22 0 11 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 +0.06 22 0 58 0
30DEC26 16.50 P 1.04 1.04 1.04 1.06 +0.08 22 10 22 +10
30DEC26 17.00 P 0.00 0.00 0.00 1.31 +0.09 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.58 +0.08 22 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.89 +0.09 23 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 2.22 +0.08 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.58 +0.09 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.96 +0.08 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.36 +0.08 23 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 4.22 +0.08 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.14 +0.09 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.08 +0.09 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.99 +0.03 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 8.01 +0.07 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.99 +0.07 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.96 +0.05 34 0 0 0
TOTAL PUT 205 11,329 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 14.98
26FEB26 9.50 C 0.00 0.00 0.00 5.50 -0.02 76 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.24 -0.03 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.00 -0.02 67 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.99 -0.03 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.50 -0.02 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.06 +0.04 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.52 0.00 26 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.01 -0.02 15 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.57 -0.01 16 0 0 0
26FEB26 15.00 C 0.23 0.23 0.23 0.24 -0.01 16 2 17 +2
26FEB26 15.50 C 0.00 0.00 0.00 0.08 0.00 17 0 363 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 17 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.25 -0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.01 -0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.75 -0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.51 -0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.26 -0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.00 -0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.76 -0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.51 -0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.26 -0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.02 -0.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.51 -0.03 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.02 -0.03 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.53 -0.02 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.12 +0.07 43 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.06 0.00 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.55 -0.03 16 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.11 -0.01 17 0 0 0
30MAR26 14.50 C 0.69 0.72 0.69 0.69 -0.02 15 10 131 0
30MAR26 15.00 C 0.00 0.00 0.00 0.40 -0.02 16 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.21 -0.01 17 0 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.02 16 0 68 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 28 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.26 -0.05 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.02 -0.04 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.52 -0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.02 -0.05 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.53 -0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.12 +0.04 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.61 -0.03 16 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.17 -0.04 16 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.80 -0.02 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.51 -0.02 16 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.31 -0.01 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 17 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 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.28 -0.06 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.03 -0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.52 -0.07 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.04 -0.06 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.54 -0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.12 +0.01 24 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.67 +0.05 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.10 -0.05 13 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.66 -0.04 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.23 -0.06 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.88 -0.06 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.60 -0.05 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.40 -0.03 17 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.25 -0.02 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 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 21 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 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.52 -0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.26 -0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.02 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.77 -0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.52 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.28 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.03 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.55 -0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.04 -0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.12 -0.02 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.67 0.00 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.12 -0.08 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.68 -0.09 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.29 -0.09 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.96 -0.08 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.68 -0.07 16 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.49 -0.03 17 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 -0.04 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 -0.04 16 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.03 16 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 16 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 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.78 -0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.52 -0.15 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.29 -0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.03 -0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.55 -0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.07 -0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.60 -0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.15 -0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.71 -0.09 10 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.30 -0.06 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 +0.02 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.62 +0.03 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 +0.03 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.00 +0.01 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 +0.01 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 +0.02 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.03 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 +0.03 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.03 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.56 -0.17 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.30 -0.19 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.07 -0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.60 -0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.14 -0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.69 -0.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.25 -0.10 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.83 -0.07 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 -0.05 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.13 +0.04 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.79 +0.05 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.48 +0.06 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.17 +0.02 18 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 +0.04 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.04 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 +0.04 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 +0.05 18 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 +0.07 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 +0.06 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.05 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.04 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.03 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 12 2,720 +2
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 16 0 21 0
26FEB26 14.50 P 0.09 0.09 0.09 0.07 0.00 17 2 34 +2
26FEB26 15.00 P 0.00 0.00 0.00 0.24 +0.01 16 0 105 0
26FEB26 15.50 P 0.00 0.00 0.00 0.58 +0.02 17 0 20 0
26FEB26 16.00 P 0.00 0.00 0.00 1.03 +0.03 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.02 +0.02 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.02 +0.02 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.02 +0.02 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 71 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 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 43 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 0.00 0.00 0.00 0.02 0.00 17 0 12 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 0.00 17 0 22 0
30MAR26 14.50 P 0.00 0.00 0.00 0.17 -0.01 16 0 276 0
30MAR26 15.00 P 0.00 0.00 0.00 0.37 -0.01 16 0 25 0
30MAR26 15.50 P 0.00 0.00 0.00 0.69 0.00 17 0 19 0
30MAR26 16.00 P 0.00 0.00 0.00 1.09 +0.03 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.57 +0.06 22 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.08 +0.08 28 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.02 +0.02 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.02 +0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.02 +0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 19 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 17 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 0.00 17 0 10 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 0.00 17 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.25 -0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.47 0.00 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.77 +0.01 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.15 +0.01 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.57 +0.04 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.08 +0.08 23 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.02 +0.02 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.02 +0.02 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.02 +0.02 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 0.00 0.00 0.00 0.01 0.00 20 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.17 0.00 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.32 0.00 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.54 +0.01 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.83 +0.02 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.19 +0.03 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.62 +0.06 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.08 +0.07 21 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.02 +0.02 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.02 +0.02 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 33 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 0.02 -0.01 16 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.02 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 -0.02 17 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 -0.02 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 -0.01 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.88 0.00 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.23 +0.02 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.64 +0.04 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.10 +0.07 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.56 +0.06 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.05 +0.05 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.03 +0.03 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.02 +0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.02 +0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.02 +0.02 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 0.02 +0.01 20 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 +0.04 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.27 +0.05 19 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.40 +0.05 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 +0.04 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 +0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.11 +0.10 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.43 +0.10 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.80 +0.11 20 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.20 +0.10 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.65 +0.12 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.10 +0.10 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.60 +0.10 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.03 +0.03 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.58 +0.08 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.08 +0.08 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.08 +0.08 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.08 +0.08 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.08 +0.08 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 +0.04 19 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 +0.05 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.06 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 +0.08 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.64 +0.09 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 +0.11 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.11 +0.12 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.40 +0.13 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.68 +0.09 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.08 +0.15 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.46 +0.15 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.87 +0.16 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.29 +0.16 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.74 +0.18 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.19 +0.17 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.67 +0.17 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.17 +0.17 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.14 +0.14 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.09 +0.09 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.11 +0.11 34 0 0 0
TOTAL PUT 2 2,188 +2
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$ 42.28
26FEB26 29.00 C 0.00 0.00 0.00 13.28 -0.67 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.33 -0.62 46 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.33 -0.62 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.33 -0.62 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.33 -0.63 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.34 -0.62 35 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.29 -0.67 0 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 6.31 -0.66 0 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 5.38 -0.61 30 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 4.41 -0.63 28 0 70 0
26FEB26 39.00 C 0.00 0.00 0.00 3.47 -0.65 26 0 245 0
26FEB26 40.00 C 2.42 2.48 2.28 2.63 -0.64 27 155 536 -70
26FEB26 41.00 C 1.85 1.95 1.62 1.94 -0.49 28 190 1,242 -45
26FEB26 42.00 C 1.36 1.37 1.16 1.37 -0.42 29 71 570 +43
26FEB26 43.00 C 1.09 1.09 0.75 0.92 -0.34 29 270 527 -6
26FEB26 44.00 C 0.00 0.00 0.00 0.61 -0.24 30 28 514 0
26FEB26 45.00 C 0.43 0.43 0.35 0.37 -0.21 30 141 1,151 -83
26FEB26 46.00 C 0.28 0.28 0.20 0.21 -0.15 30 51 275 +6
26FEB26 47.00 C 0.00 0.00 0.00 0.11 -0.10 30 0 303 0
26FEB26 48.00 C 0.11 0.12 0.11 0.06 -0.06 30 68 84 +34
26FEB26 49.00 C 0.05 0.05 0.05 0.03 -0.04 30 5 148 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 134 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.47 -0.51 101 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.29 -0.70 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.53 -0.46 96 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.34 -0.66 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.52 -0.48 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.35 -0.65 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.39 -0.62 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.58 -0.43 71 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.38 -0.64 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.40 -0.62 32 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 12.40 -0.63 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.43 -0.60 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.42 -0.62 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.42 -0.64 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.52 -0.56 35 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 7.74 -0.38 41 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 6.59 -0.59 30 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 5.65 -0.62 28 0 137 0
30MAR26 38.00 C 4.90 4.90 4.90 5.00 -0.41 34 4 90 0
30MAR26 39.00 C 0.00 0.00 0.00 4.00 -0.60 28 0 274 0
30MAR26 40.00 C 3.10 3.12 2.99 3.29 -0.56 29 98 808 0
30MAR26 41.00 C 2.62 2.62 2.50 2.68 -0.40 29 45 262 +45
30MAR26 42.00 C 2.17 2.19 1.91 2.18 -0.36 30 257 520 +115
30MAR26 43.00 C 1.88 1.88 1.52 1.71 -0.30 30 175 180 +37
30MAR26 44.00 C 1.38 1.38 1.30 1.34 -0.27 30 66 218 +49
30MAR26 45.00 C 1.08 1.08 1.06 1.03 -0.26 31 2 112 -1
30MAR26 46.00 C 0.84 0.86 0.84 0.77 -0.21 31 87 324 +24
30MAR26 47.00 C 0.00 0.00 0.00 0.56 -0.17 30 0 39 0
30MAR26 48.00 C 0.45 0.45 0.45 0.40 -0.14 30 58 129 +28
30MAR26 49.00 C 0.00 0.00 0.00 0.28 -0.11 30 0 110 0
30MAR26 50.00 C 0.29 0.29 0.29 0.20 -0.08 30 1 23 +1
30MAR26 52.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 17 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.50 -0.61 33 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.51 -0.61 31 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 10.53 -0.62 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.58 -0.60 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.52 -0.72 21 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.74 -0.57 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.65 -0.77 23 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 5.84 -0.73 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.08 -0.68 27 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.43 -0.57 29 0 58 0
29APR26 40.00 C 3.56 3.56 3.56 3.96 -0.34 31 15 48 +15
29APR26 41.00 C 3.00 3.12 3.00 3.17 -0.38 29 32 430 0
29APR26 42.00 C 2.49 2.70 2.49 2.70 -0.29 30 30 430 0
29APR26 43.00 C 2.25 2.25 2.11 2.23 -0.29 30 30 697 -1
29APR26 44.00 C 1.75 1.75 1.75 1.84 -0.27 30 11 646 +11
29APR26 45.00 C 0.00 0.00 0.00 1.52 -0.23 30 0 96 0
29APR26 46.00 C 0.00 0.00 0.00 1.22 -0.23 30 0 132 0
29APR26 47.00 C 1.12 1.12 1.12 0.97 -0.19 30 15 65 +15
29APR26 48.00 C 0.00 0.00 0.00 0.76 -0.16 30 0 45 0
29APR26 49.00 C 0.00 0.00 0.00 0.59 -0.14 30 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.46 -0.11 30 0 51 0
29APR26 52.50 C 0.00 0.00 0.00 0.23 -0.06 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.53 -0.73 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.74 -0.58 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.82 -0.58 29 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.74 -0.77 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.88 -0.77 25 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 6.26 -0.56 29 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.71 -0.34 32 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 4.80 -0.52 29 0 40 0
28MAY26 40.00 C 3.85 3.85 3.85 4.07 -0.58 28 15 30 0
28MAY26 41.00 C 3.45 3.45 3.28 3.58 -0.34 29 75 91 0
28MAY26 42.00 C 2.99 3.01 2.99 3.06 -0.33 29 30 105 -30
28MAY26 43.00 C 2.54 2.54 2.39 2.60 -0.30 29 45 144 +15
28MAY26 44.00 C 0.00 0.00 0.00 2.22 -0.27 29 0 86 0
28MAY26 45.00 C 1.83 1.88 1.75 1.87 -0.24 30 37 112 +22
28MAY26 46.00 C 0.00 0.00 0.00 1.56 -0.25 30 0 30 0
28MAY26 47.00 C 1.31 1.31 1.31 1.28 -0.23 30 15 90 +15
28MAY26 48.00 C 1.22 1.22 1.12 1.05 -0.19 30 65 95 +65
28MAY26 49.00 C 1.00 1.00 1.00 0.85 -0.17 30 15 48 +15
28MAY26 50.00 C 0.00 0.00 0.00 0.69 -0.14 30 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 0.39 -0.09 29 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.51 -0.62 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.53 -0.61 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.34 -0.81 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.52 -0.64 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.58 -0.59 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.67 -0.52 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.72 -0.48 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.68 -0.54 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.47 -0.77 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.50 -0.77 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.58 -0.73 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 10.54 -0.83 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.74 -0.70 25 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.92 -0.62 28 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.23 -0.44 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.39 -0.44 31 0 71 0
29JUN26 37.00 C 6.07 6.07 6.07 6.28 -0.76 26 6 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.71 -0.58 28 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 4.91 -0.66 27 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 4.29 -0.63 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 3.73 -0.59 27 0 225 0
29JUN26 42.00 C 0.00 0.00 0.00 3.30 -0.45 28 0 231 0
29JUN26 43.00 C 0.00 0.00 0.00 2.91 -0.35 29 0 59 0
29JUN26 44.00 C 0.00 0.00 0.00 2.50 -0.31 29 0 3,338 0
29JUN26 45.00 C 0.00 0.00 0.00 2.12 -0.28 29 0 70 0
29JUN26 46.00 C 1.75 1.75 1.75 1.78 -0.27 29 6 32 0
29JUN26 47.00 C 0.00 0.00 0.00 1.50 -0.23 29 0 207 0
29JUN26 48.00 C 1.50 1.50 1.50 1.24 -0.27 29 3 115 +3
29JUN26 49.00 C 1.30 1.30 1.30 1.03 -0.23 29 15 66 +14
29JUN26 50.00 C 0.00 0.00 0.00 0.85 -0.17 29 0 46 0
29JUN26 52.50 C 0.00 0.00 0.00 0.51 -0.12 29 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.30 -0.09 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.17 -0.06 29 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 16.67 -0.52 39 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 15.72 -0.49 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.75 -0.49 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.75 -0.52 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.81 -0.51 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.90 -0.49 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.87 -0.61 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.00 -0.59 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.13 -0.61 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.23 -0.69 27 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 7.45 -0.69 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.70 -0.70 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.39 -0.31 31 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 5.41 -0.65 27 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 4.86 -0.59 28 0 218 0
29SEP26 41.00 C 4.17 4.17 4.17 4.33 -0.57 28 15 162 +15
29SEP26 42.00 C 3.82 3.82 3.78 3.92 -0.45 28 30 260 +30
29SEP26 43.00 C 3.37 3.46 3.24 3.56 -0.36 29 51 197 +51
29SEP26 44.00 C 3.10 3.10 3.05 3.20 -0.27 29 15 49 +15
29SEP26 45.00 C 2.73 2.73 2.73 2.84 -0.26 30 7 137 0
29SEP26 46.00 C 0.00 0.00 0.00 2.51 -0.22 30 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 2.21 -0.22 30 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.93 -0.20 29 0 9 0
29SEP26 49.00 C 1.79 1.79 1.79 1.70 -0.18 29 8 8 +8
29SEP26 50.00 C 1.50 1.50 1.50 1.47 -0.18 29 1 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.01 -0.17 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.70 -0.14 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.48 -0.11 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 13.75 -0.60 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.81 -0.63 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.93 -0.62 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.96 -0.73 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.13 -0.73 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.33 -0.74 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.53 -0.79 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.84 -0.77 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.19 -0.74 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.61 -0.68 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.03 -0.67 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.53 -0.61 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.03 -0.59 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.59 -0.53 28 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 4.17 -0.52 28 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 3.78 -0.47 28 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 3.43 -0.45 28 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.09 -0.43 28 0 30 0
30DEC26 47.00 C 2.65 2.73 2.65 2.80 -0.38 28 95 166 +95
30DEC26 48.00 C 2.41 2.49 2.41 2.54 -0.35 29 195 235 +195
30DEC26 49.00 C 0.00 0.00 0.00 2.32 -0.29 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.08 -0.27 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.61 -0.19 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.22 -0.17 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.91 -0.15 29 0 0 0
TOTAL CALL 2,649 21,053 +745
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 35.00 P 0.02 0.02 0.02 0.01 0.00 33 100 216 +100
26FEB26 36.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 166 0
26FEB26 37.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 669 0
26FEB26 38.00 P 0.11 0.11 0.11 0.09 +0.01 30 2 1,840 -2
26FEB26 39.00 P 0.25 0.25 0.25 0.18 +0.02 29 200 1,231 +95
26FEB26 40.00 P 0.00 0.00 0.00 0.36 +0.07 29 0 809 0
26FEB26 41.00 P 0.62 0.75 0.62 0.63 +0.10 29 176 472 +60
26FEB26 42.00 P 1.05 1.33 1.05 1.09 +0.20 31 241 510 -133
26FEB26 43.00 P 1.64 1.94 1.63 1.62 +0.25 30 114 161 -8
26FEB26 44.00 P 2.34 2.37 2.32 2.32 +0.35 32 71 326 +15
26FEB26 45.00 P 0.00 0.00 0.00 3.01 +0.41 29 0 52 0
26FEB26 46.00 P 0.00 0.00 0.00 3.98 +0.59 35 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 4.93 +0.68 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.74 +0.57 30 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.83 +0.71 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.79 +0.69 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.30 +0.70 54 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.78 +0.68 61 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.41 +0.81 82 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 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 61 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 1,907 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 468 0
30MAR26 35.00 P 0.13 0.14 0.13 0.09 +0.01 30 60 262 -25
30MAR26 36.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 166 0
30MAR26 37.00 P 0.26 0.26 0.26 0.26 +0.03 30 15 1,317 0
30MAR26 38.00 P 0.41 0.41 0.40 0.42 +0.06 30 16 727 0
30MAR26 39.00 P 0.66 0.66 0.62 0.63 +0.09 30 38 420 +7
30MAR26 40.00 P 0.00 0.00 0.00 0.91 +0.11 30 0 581 0
30MAR26 41.00 P 1.47 1.48 1.44 1.29 +0.15 30 61 264 +9
30MAR26 42.00 P 1.98 1.98 1.73 1.75 +0.19 30 37 636 +2
30MAR26 43.00 P 2.35 2.42 2.33 2.32 +0.28 31 22 114 0
30MAR26 44.00 P 2.94 3.09 2.94 2.96 +0.33 31 156 177 +127
30MAR26 45.00 P 0.00 0.00 0.00 3.67 +0.49 32 0 45 0
30MAR26 46.00 P 0.00 0.00 0.00 4.44 +0.55 32 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 5.27 +0.62 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.15 +0.68 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.87 +0.53 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.99 +0.75 37 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.53 +0.91 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.78 +0.68 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.65 +1.05 63 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.34 +0.05 30 0 76 0
29APR26 37.00 P 0.53 0.53 0.53 0.50 +0.09 30 2 169 +2
29APR26 38.00 P 0.70 0.70 0.70 0.70 +0.10 29 8 69 0
29APR26 39.00 P 0.00 0.00 0.00 0.96 +0.13 29 0 163 0
29APR26 40.00 P 0.00 0.00 0.00 1.28 +0.16 29 0 389 0
29APR26 41.00 P 1.71 1.71 1.71 1.67 +0.18 29 15 517 0
29APR26 42.00 P 2.15 2.32 2.15 2.15 +0.21 29 129 509 +9
29APR26 43.00 P 2.90 2.90 2.90 2.72 +0.26 30 15 676 +10
29APR26 44.00 P 3.41 3.41 3.41 3.35 +0.30 30 15 660 +15
29APR26 45.00 P 0.00 0.00 0.00 4.07 +0.48 31 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 4.75 +0.49 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.59 +0.61 32 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.42 +0.67 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.91 +0.34 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.19 +0.76 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.53 +0.83 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.91 +0.80 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.65 +1.05 52 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.25 +0.05 29 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 48 0
28MAY26 36.00 P 0.00 0.00 0.00 0.49 +0.07 29 0 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.67 +0.08 29 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.91 +0.11 29 0 32 0
28MAY26 39.00 P 1.13 1.19 1.13 1.20 +0.14 29 30 52 +15
28MAY26 40.00 P 1.56 1.56 1.56 1.54 +0.16 29 15 329 -15
28MAY26 41.00 P 1.91 2.00 1.91 1.98 +0.21 29 60 495 0
28MAY26 42.00 P 2.51 2.60 2.49 2.45 +0.21 29 60 328 +13
28MAY26 43.00 P 2.87 3.05 2.87 3.01 +0.25 29 60 81 +15
28MAY26 44.00 P 3.69 3.69 3.69 3.64 +0.28 30 15 60 0
28MAY26 45.00 P 0.00 0.00 0.00 4.09 +0.22 28 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 5.06 +0.54 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.81 +0.58 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.61 +0.63 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.03 +0.27 26 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.26 +0.67 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.53 +0.74 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.91 +0.76 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.67 +1.07 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 29 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 +0.02 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 218 0
29JUN26 35.00 P 0.00 0.00 0.00 0.61 +0.03 28 0 119 0
29JUN26 36.00 P 0.77 0.77 0.77 0.82 +0.07 28 15 3,331 +15
29JUN26 37.00 P 0.00 0.00 0.00 1.06 +0.07 28 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 1.37 +0.10 28 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.73 +0.14 28 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 2.12 +0.09 28 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 2.58 +0.10 28 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 3.10 +0.14 28 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 3.69 +0.18 28 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 4.33 +0.23 28 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.19 +0.47 30 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 5.76 +0.35 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.69 +0.57 31 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.49 +0.61 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.33 +0.67 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.90 +0.42 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.45 +0.83 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.75 +0.87 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.87 +0.65 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.38 +0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.52 +0.02 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.69 +0.04 29 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.90 +0.06 29 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 1.12 +0.06 29 0 340 0
29SEP26 36.00 P 0.00 0.00 0.00 1.38 +0.10 29 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 1.69 +0.07 28 0 284 0
29SEP26 38.00 P 0.00 0.00 0.00 2.04 +0.09 28 0 184 0
29SEP26 39.00 P 2.40 2.40 2.38 2.43 +0.09 28 30 482 +30
29SEP26 40.00 P 2.85 2.85 2.85 2.87 +0.11 28 15 32 -15
29SEP26 41.00 P 0.00 0.00 0.00 3.35 +0.12 28 0 261 0
29SEP26 42.00 P 0.00 0.00 0.00 3.89 +0.17 28 0 118 0
29SEP26 43.00 P 0.00 0.00 0.00 4.49 +0.21 29 0 77 0
29SEP26 44.00 P 5.13 5.23 5.13 5.07 +0.22 28 20 126 +20
29SEP26 45.00 P 5.80 5.82 5.80 5.74 +0.26 29 104 134 +104
29SEP26 46.00 P 0.00 0.00 0.00 6.61 +0.49 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.32 +0.50 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.11 +0.58 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.91 +0.63 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.76 +0.70 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.90 +0.81 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.16 +0.91 34 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 16.32 +0.83 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.41 +0.04 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.52 +0.04 29 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.65 +0.02 29 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.86 +0.06 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.06 +0.07 29 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 1.33 +0.10 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.61 +0.13 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.95 +0.16 29 0 58 0
30DEC26 37.00 P 0.00 0.00 0.00 2.30 +0.19 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.72 +0.23 30 0 166 0
30DEC26 39.00 P 0.00 0.00 0.00 3.14 +0.25 30 0 20 0
30DEC26 40.00 P 3.63 3.68 3.56 3.61 +0.28 30 134 284 +134
30DEC26 41.00 P 0.00 0.00 0.00 4.13 +0.32 30 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 4.69 +0.39 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 5.26 +0.40 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.88 +0.45 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 6.54 +0.49 30 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 7.20 +0.51 30 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 7.93 +0.58 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.66 +0.60 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.42 +0.65 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.22 +0.70 31 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 12.29 +0.81 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.47 +0.90 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.75 +1.00 34 0 0 0
TOTAL PUT 2,051 29,481 +599
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$ 9.74
26FEB26 5.00 C 0.00 0.00 0.00 4.75 +0.05 103 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.49 +0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.28 +0.08 131 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.04 +0.09 128 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.79 +0.09 119 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.51 +0.06 87 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.26 +0.06 80 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.04 +0.09 93 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.78 +0.08 81 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.50 +0.04 0 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.28 +0.07 66 0 408 0
26FEB26 7.75 C 1.89 1.89 1.89 2.08 +0.11 75 5 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.80 +0.07 59 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.58 +0.07 59 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 1.37 +0.06 59 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.13 +0.02 52 0 539 0
26FEB26 9.00 C 0.00 0.00 0.00 0.94 +0.02 52 0 680 0
26FEB26 9.25 C 0.61 0.75 0.61 0.76 +0.01 51 22 953 -2
26FEB26 9.50 C 0.56 0.60 0.54 0.61 +0.02 51 44 1,749 +30
26FEB26 9.75 C 0.52 0.52 0.38 0.48 +0.01 51 180 1,800 +175
26FEB26 10.00 C 0.40 0.40 0.29 0.37 +0.01 51 73 1,698 +33
26FEB26 10.50 C 0.21 0.21 0.20 0.21 0.00 51 38 5,450 -14
26FEB26 11.00 C 0.10 0.10 0.10 0.11 -0.01 51 20 5,241 -20
26FEB26 11.50 C 0.06 0.06 0.06 0.06 0.00 52 5 1,525 -5
26FEB26 12.00 C 0.00 0.00 0.00 0.03 0.00 53 0 1,382 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 56 0 1,130 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 6.06 +0.05 102 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.98 +0.07 124 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.86 +0.05 95 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.76 +0.05 91 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.70 +0.09 127 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.56 +0.05 84 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.47 +0.06 98 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.36 +0.05 77 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.26 +0.05 73 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.16 +0.05 69 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.08 +0.07 96 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.96 +0.05 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.84 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.76 +0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.52 +0.06 72 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.28 +0.07 75 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.05 +0.08 79 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.79 +0.07 69 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.56 +0.09 71 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.33 +0.10 71 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.08 +0.09 65 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.85 +0.10 64 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.56 +0.04 50 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.33 +0.03 49 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.14 +0.03 54 0 507 0
30MAR26 8.00 C 1.75 1.75 1.75 1.93 +0.03 53 5 180 +5
30MAR26 8.25 C 0.00 0.00 0.00 1.74 +0.03 54 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.55 +0.04 54 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.36 +0.03 52 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.20 +0.03 52 0 1,555 0
30MAR26 9.25 C 0.00 0.00 0.00 1.04 +0.02 51 0 1,150 0
30MAR26 9.50 C 0.91 0.91 0.86 0.90 +0.02 51 57 1,145 -30
30MAR26 9.75 C 0.81 0.81 0.65 0.78 +0.02 51 40 711 -20
30MAR26 10.00 C 0.61 0.61 0.61 0.67 +0.01 51 10 1,306 +10
30MAR26 10.50 C 0.44 0.44 0.44 0.49 +0.01 52 5 1,005 +5
30MAR26 11.00 C 0.29 0.29 0.29 0.36 +0.01 52 1 1,948 -1
30MAR26 11.50 C 0.23 0.23 0.23 0.25 +0.01 52 730 2,083 -40
30MAR26 12.00 C 0.17 0.17 0.17 0.17 0.00 52 30 1,171 -30
30MAR26 12.50 C 0.00 0.00 0.00 0.12 +0.01 52 0 1,044 0
30MAR26 13.00 C 0.00 0.00 0.00 0.08 0.00 52 0 2,092 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 0.00 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 0.03 +0.01 55 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 55 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 0.03 0.03 0.03 0.01 0.00 56 1 607 +1
29APR26 5.00 C 0.00 0.00 0.00 4.77 +0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.59 +0.11 82 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.33 +0.10 74 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.13 +0.14 79 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.86 +0.12 70 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.58 +0.08 58 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.38 +0.11 63 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.12 +0.08 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.94 +0.13 62 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.69 +0.10 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.44 +0.06 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.29 +0.11 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.08 +0.10 55 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.83 +0.03 49 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.67 +0.04 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.46 -0.01 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.36 +0.03 51 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.21 +0.02 50 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.08 +0.03 50 0 1,015 0
29APR26 9.75 C 0.00 0.00 0.00 0.96 +0.02 50 0 206 0
29APR26 10.00 C 0.00 0.00 0.00 0.85 +0.02 50 0 1,839 0
29APR26 10.50 C 0.00 0.00 0.00 0.67 +0.02 51 0 894 0
29APR26 11.00 C 0.44 0.44 0.44 0.52 +0.02 51 10 1,165 0
29APR26 11.50 C 0.00 0.00 0.00 0.39 +0.01 50 0 1,113 0
29APR26 12.00 C 0.29 0.29 0.29 0.30 +0.01 51 100 460 +55
29APR26 12.50 C 0.00 0.00 0.00 0.22 +0.01 50 0 216 0
29APR26 13.00 C 0.00 0.00 0.00 0.16 0.00 50 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.12 0.00 50 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 0.00 51 0 117 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 80 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 0.00 51 0 40 0
28MAY26 5.00 C 0.00 0.00 0.00 4.82 +0.08 67 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.59 +0.10 68 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.34 +0.09 63 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.13 +0.12 66 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.86 +0.08 58 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.60 +0.06 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.38 +0.07 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.12 +0.03 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.94 +0.06 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.73 +0.06 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.48 +0.01 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.33 +0.06 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.13 +0.04 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.01 +0.09 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.74 -0.01 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.58 -0.02 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.49 +0.03 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.35 +0.03 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.23 +0.04 50 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.11 +0.03 50 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.99 +0.02 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.82 +0.02 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.67 +0.03 51 0 432 0
28MAY26 11.50 C 0.00 0.00 0.00 0.53 +0.02 50 0 400 0
28MAY26 12.00 C 0.40 0.40 0.40 0.42 +0.01 50 400 177 -224
28MAY26 12.50 C 0.00 0.00 0.00 0.33 +0.01 50 0 106 0
28MAY26 13.00 C 0.00 0.00 0.00 0.26 +0.01 50 0 505 0
28MAY26 13.50 C 0.00 0.00 0.00 0.20 +0.01 50 0 3 0
28MAY26 14.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.12 0.00 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.82 +0.08 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.63 +0.13 71 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.37 +0.11 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.13 +0.11 62 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.90 +0.11 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.66 +0.10 57 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.44 +0.10 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.21 +0.09 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.98 +0.07 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.79 +0.08 53 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.62 +0.11 54 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.41 +0.08 52 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.16 +0.01 48 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.05 +0.06 51 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.88 +0.05 50 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.75 +0.07 51 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.60 +0.04 51 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.46 +0.03 50 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.34 +0.03 50 0 48 0
29JUN26 9.75 C 1.16 1.16 1.16 1.23 +0.03 51 30 85 0
29JUN26 10.00 C 0.00 0.00 0.00 1.12 +0.03 50 0 212 0
29JUN26 10.50 C 0.00 0.00 0.00 0.93 +0.02 50 0 264 0
29JUN26 11.00 C 0.00 0.00 0.00 0.77 +0.02 50 0 1,523 0
29JUN26 11.50 C 0.00 0.00 0.00 0.63 +0.02 50 0 498 0
29JUN26 12.00 C 0.55 0.55 0.55 0.51 +0.01 50 26 52 -26
29JUN26 12.50 C 0.47 0.47 0.47 0.42 +0.01 50 15 225 +15
29JUN26 13.00 C 0.00 0.00 0.00 0.34 +0.01 50 0 57 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 0.00 50 0 119 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 +0.01 50 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 +0.01 50 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 0.00 50 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 +0.01 50 0 256 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 0.00 50 0 251 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.84 +0.08 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.63 +0.10 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.40 +0.10 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.16 +0.08 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.95 +0.09 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.73 +0.08 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.53 +0.08 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.32 +0.07 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.12 +0.06 50 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.90 +0.02 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.77 +0.06 50 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.57 +0.02 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.40 +0.01 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.29 +0.05 50 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.12 +0.02 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.98 +0.01 49 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.85 +0.01 48 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.78 +0.05 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.63 +0.02 49 0 12 0
29SEP26 9.75 C 1.56 1.56 1.56 1.53 +0.02 49 30 91 +30
29SEP26 10.00 C 0.00 0.00 0.00 1.43 +0.02 49 0 7 0
29SEP26 10.50 C 1.28 1.28 1.28 1.26 +0.04 50 30 75 +30
29SEP26 11.00 C 0.00 0.00 0.00 1.10 +0.04 50 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.95 +0.02 50 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.82 +0.02 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.71 +0.01 49 0 247 0
29SEP26 13.00 C 0.00 0.00 0.00 0.61 +0.01 49 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 +0.01 49 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 +0.01 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 0.00 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 0.00 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 0.00 49 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.84 +0.04 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.63 +0.04 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.42 +0.05 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.23 +0.06 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.03 +0.06 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.81 +0.03 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.61 +0.02 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.42 0.00 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.25 0.00 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.09 +0.01 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.93 0.00 48 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.76 -0.02 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.62 -0.01 48 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.49 -0.01 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.35 -0.02 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.20 -0.04 47 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.09 -0.04 47 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 1.99 -0.02 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.88 -0.02 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.79 -0.01 48 0 5 0
30DEC26 10.00 C 1.70 1.70 1.70 1.67 -0.04 48 30 41 +30
30DEC26 10.50 C 0.00 0.00 0.00 1.50 -0.02 48 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.35 -0.01 48 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.22 +0.01 49 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.10 +0.01 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.98 +0.01 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.87 0.00 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 +0.01 49 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.69 +0.01 49 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 0.00 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.55 0.00 49 0 0 0
TOTAL CALL 1,937 69,099 +7
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 760 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 897 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 55 0 1,351 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 2,834 0
26FEB26 8.25 P 0.00 0.00 0.00 0.05 -0.01 52 0 2,051 0
26FEB26 8.50 P 0.10 0.10 0.10 0.08 -0.01 52 170 1,211 +160
26FEB26 8.75 P 0.15 0.15 0.15 0.12 -0.02 51 2 1,645 0
26FEB26 9.00 P 0.22 0.22 0.21 0.18 -0.02 51 31 2,199 +25
26FEB26 9.25 P 0.30 0.33 0.27 0.25 -0.03 50 35 1,615 +33
26FEB26 9.50 P 0.40 0.40 0.40 0.35 -0.03 50 5 2,384 0
26FEB26 9.75 P 0.48 0.50 0.48 0.47 -0.04 50 7 803 -3
26FEB26 10.00 P 0.00 0.00 0.00 0.61 -0.04 50 0 1,929 0
26FEB26 10.50 P 1.07 1.07 1.07 0.95 -0.05 50 1 535 -1
26FEB26 11.00 P 0.00 0.00 0.00 1.36 -0.05 51 0 82 0
26FEB26 11.50 P 0.00 0.00 0.00 1.85 0.00 61 0 53 0
26FEB26 12.00 P 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.81 0.00 71 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.30 -0.01 76 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.26 -0.05 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.76 -0.05 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.26 -0.05 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 267 0
30MAR26 6.50 P 0.04 0.04 0.04 0.01 -0.01 51 40 450 -7
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 52 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 54 0 3,170 0
30MAR26 7.25 P 0.08 0.08 0.08 0.05 -0.01 52 10 730 +10
30MAR26 7.50 P 0.00 0.00 0.00 0.07 -0.01 51 0 560 0
30MAR26 7.75 P 0.00 0.00 0.00 0.11 0.00 53 0 1,060 0
30MAR26 8.00 P 0.20 0.20 0.20 0.14 -0.01 51 30 1,307 -20
30MAR26 8.25 P 0.00 0.00 0.00 0.20 -0.01 52 0 742 0
30MAR26 8.50 P 0.29 0.29 0.29 0.26 -0.02 52 5 802 -5
30MAR26 8.75 P 0.37 0.37 0.33 0.33 -0.02 52 158 1,925 -17
30MAR26 9.00 P 0.00 0.00 0.00 0.41 -0.03 51 0 2,383 0
30MAR26 9.25 P 0.59 0.59 0.59 0.51 -0.02 51 1 646 +1
30MAR26 9.50 P 0.72 0.72 0.72 0.62 -0.03 51 100 1,307 0
30MAR26 9.75 P 0.73 0.87 0.73 0.75 -0.03 51 340 1,094 -143
30MAR26 10.00 P 1.03 1.03 0.89 0.89 -0.03 51 11 795 +5
30MAR26 10.50 P 0.00 0.00 0.00 1.21 -0.03 51 0 400 0
30MAR26 11.00 P 0.00 0.00 0.00 1.57 -0.04 52 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 1.98 -0.04 53 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 2.42 -0.03 55 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.85 -0.05 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.35 0.00 59 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.82 -0.01 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.36 +0.04 71 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.76 -0.05 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.26 -0.05 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.76 -0.05 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.27 -0.04 68 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 53 0 0 0
29APR26 6.25 P 0.04 0.04 0.04 0.03 0.00 53 15 65 +15
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 52 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 52 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 0.00 51 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.01 50 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.01 50 0 46 0
29APR26 7.75 P 0.00 0.00 0.00 0.19 0.00 51 0 352 0
29APR26 8.00 P 0.00 0.00 0.00 0.24 -0.01 50 0 175 0
29APR26 8.25 P 0.00 0.00 0.00 0.31 -0.01 51 0 97 0
29APR26 8.50 P 0.00 0.00 0.00 0.38 -0.01 50 0 510 0
29APR26 8.75 P 0.00 0.00 0.00 0.46 -0.01 50 0 280 0
29APR26 9.00 P 0.00 0.00 0.00 0.55 -0.02 50 0 508 0
29APR26 9.25 P 0.74 0.74 0.74 0.66 -0.02 50 108 1,309 +79
29APR26 9.50 P 0.00 0.00 0.00 0.77 -0.03 49 0 1,289 0
29APR26 9.75 P 0.00 0.00 0.00 0.90 -0.02 50 0 162 0
29APR26 10.00 P 1.15 1.15 1.04 1.05 -0.02 50 10 443 0
29APR26 10.50 P 0.00 0.00 0.00 1.36 -0.03 50 0 154 0
29APR26 11.00 P 0.00 0.00 0.00 1.71 -0.03 50 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.10 -0.02 51 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 2.52 -0.01 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.88 -0.08 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.39 -0.02 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.89 +0.02 57 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.36 +0.02 58 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.84 +0.01 60 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.27 -0.05 51 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 53 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.10 0.00 51 0 8 0
28MAY26 7.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.27 -0.01 50 0 0 0
28MAY26 8.00 P 0.33 0.33 0.33 0.33 -0.02 50 1 402 +1
28MAY26 8.25 P 0.43 0.43 0.43 0.41 -0.01 50 50 79 +50
28MAY26 8.50 P 0.00 0.00 0.00 0.49 -0.01 50 0 410 0
28MAY26 8.75 P 0.00 0.00 0.00 0.57 -0.02 49 0 26 0
28MAY26 9.00 P 0.00 0.00 0.00 0.67 -0.02 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.78 -0.02 49 0 152 0
28MAY26 9.50 P 0.00 0.00 0.00 0.90 -0.03 49 0 93 0
28MAY26 9.75 P 0.00 0.00 0.00 1.03 -0.03 49 0 41 0
28MAY26 10.00 P 0.00 0.00 0.00 1.18 -0.03 49 0 34 0
28MAY26 10.50 P 0.00 0.00 0.00 1.48 -0.04 49 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.85 -0.02 51 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.23 -0.03 51 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.55 -0.07 47 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.03 -0.01 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.49 +0.01 53 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.95 +0.03 55 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.42 +0.03 57 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.88 +0.02 57 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.37 +0.03 59 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.86 +0.04 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.33 +0.02 61 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.77 -0.04 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.31 0.00 64 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 53 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 53 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 52 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 51 0 154 0
29JUN26 6.00 P 0.07 0.07 0.07 0.07 0.00 50 50 377 +50
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 50 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.01 50 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 0.00 50 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.01 50 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 0.00 50 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 -0.01 50 0 408 0
29JUN26 7.75 P 0.00 0.00 0.00 0.39 0.00 50 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.45 -0.01 49 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.53 -0.01 49 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.61 -0.02 49 0 165 0
29JUN26 8.75 P 0.00 0.00 0.00 0.71 -0.02 48 0 239 0
29JUN26 9.00 P 0.00 0.00 0.00 0.82 -0.03 48 0 285 0
29JUN26 9.25 P 0.93 0.93 0.93 0.94 -0.02 48 30 121 +30
29JUN26 9.50 P 0.00 0.00 0.00 1.07 -0.02 48 0 89 0
29JUN26 9.75 P 1.21 1.21 1.20 1.20 -0.03 48 15 109 +15
29JUN26 10.00 P 0.00 0.00 0.00 1.36 -0.03 49 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.68 -0.02 49 0 593 0
29JUN26 11.00 P 0.00 0.00 0.00 2.02 -0.02 49 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.38 -0.03 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.79 -0.03 50 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.20 -0.02 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.61 -0.03 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.06 -0.02 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.53 0.00 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.97 -0.01 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.41 -0.04 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.94 +0.02 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.42 +0.03 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.90 +0.03 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.38 +0.03 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 49 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 0.00 50 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 0.00 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 84 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.01 49 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.01 49 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 0.00 49 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.01 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 -0.01 49 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 0.00 50 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 -0.02 49 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 -0.02 49 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.77 -0.03 49 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 -0.04 48 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.99 -0.03 49 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 -0.05 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.23 -0.05 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 -0.05 48 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 -0.04 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.65 -0.05 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.98 -0.03 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.32 -0.03 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.68 -0.03 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 0.00 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 -0.04 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.85 -0.02 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.29 0.00 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.75 +0.03 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.18 +0.03 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.63 +0.03 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.08 +0.03 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.54 +0.03 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 157 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 0.00 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 -0.01 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 -0.01 49 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 -0.01 49 0 35 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.02 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.02 49 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.02 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 -0.01 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.01 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.02 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.02 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.02 49 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.99 -0.02 49 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 -0.03 49 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 -0.04 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.35 -0.03 49 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.46 -0.05 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 -0.03 49 0 32 0
30DEC26 9.75 P 1.79 1.79 1.79 1.77 -0.02 49 30 30 +30
30DEC26 10.00 P 0.00 0.00 0.00 1.91 -0.03 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.24 -0.01 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.58 -0.01 50 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.95 +0.02 51 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.32 +0.02 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.70 +0.02 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.09 +0.02 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.52 +0.04 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.95 +0.06 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.36 +0.04 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.81 +0.06 53 0 0 0
TOTAL PUT 1,255 64,534 +308
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$ 7.29
26FEB26 4.80 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.40 +0.11 67 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.29 +0.10 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.05 +0.11 54 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.80 +0.11 45 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.55 +0.11 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.29 +0.10 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.05 +0.11 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.80 +0.11 0 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.56 +0.12 21 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.33 +0.08 18 0 224 0
26FEB26 7.25 C 0.00 0.00 0.00 0.16 +0.05 19 0 560 0
26FEB26 7.50 C 0.00 0.00 0.00 0.07 +0.03 20 0 675 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.80 +0.10 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.70 +0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.51 +0.11 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.30 +0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.05 +0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.80 +0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.56 +0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.32 +0.11 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.11 +0.14 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.85 +0.11 25 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.63 +0.11 23 0 5 0
30MAR26 7.00 C 0.42 0.42 0.42 0.43 +0.07 21 17 5,184 +17
30MAR26 7.25 C 0.00 0.00 0.00 0.29 +0.06 23 0 146 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 +0.06 24 0 109 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 +0.03 23 0 169 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 10,481 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.31 +0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.07 +0.11 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.83 +0.11 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.59 +0.12 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.34 +0.10 23 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.13 +0.12 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.89 +0.09 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.69 +0.10 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.52 +0.09 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.35 +0.04 22 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.25 +0.04 23 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 0.00 22 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.34 +0.12 32 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.10 +0.12 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.85 +0.12 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.61 +0.12 27 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.38 +0.13 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.15 +0.12 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.93 +0.11 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.74 +0.11 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.56 +0.08 22 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.41 +0.07 22 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.30 +0.05 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.22 +0.05 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.45 +0.12 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 +0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.11 +0.12 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.86 +0.11 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.62 +0.11 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 +0.13 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 +0.11 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 +0.11 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 +0.08 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 +0.06 21 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 +0.05 21 0 400 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 +0.05 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 +0.04 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 +0.03 22 0 101 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.64 +0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 +0.12 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.35 +0.11 27 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 +0.12 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 +0.13 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 +0.10 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 +0.12 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 +0.10 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 +0.09 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 +0.08 22 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 +0.09 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 +0.07 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 +0.07 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 +0.05 22 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 +0.05 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 +0.04 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.45 +0.12 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 +0.11 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 +0.11 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.88 +0.12 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 +0.10 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.43 +0.10 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 +0.09 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 +0.08 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 +0.08 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 +0.08 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 +0.07 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 +0.06 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 +0.05 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 +0.05 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 +0.04 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 +0.03 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
TOTAL CALL 17 22,012 +17
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.12 -0.06 20 0 620 0
26FEB26 7.50 P 0.00 0.00 0.00 0.27 -0.09 21 0 635 0
26FEB26 7.75 P 0.00 0.00 0.00 0.48 -0.09 22 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.72 -0.10 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.98 -0.09 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.23 -0.09 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.48 -0.09 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.72 -0.10 51 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.98 -0.09 62 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.22 -0.10 61 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.48 -0.09 72 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 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 39 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 -0.02 24 0 40 0
30MAR26 7.00 P 0.13 0.13 0.13 0.12 -0.04 22 30 5,387 0
30MAR26 7.25 P 0.00 0.00 0.00 0.23 -0.05 23 0 115 0
30MAR26 7.50 P 0.00 0.00 0.00 0.38 -0.06 24 0 15 0
30MAR26 7.75 P 0.00 0.00 0.00 0.56 -0.06 25 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.76 -0.08 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.00 -0.07 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.23 -0.09 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.48 -0.09 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.73 -0.09 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.98 -0.09 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.22 -0.10 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.48 -0.09 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.73 -0.09 52 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.23 -0.09 58 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 23 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 0.05 -0.03 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 -0.04 22 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.17 -0.06 22 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.28 -0.07 23 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.42 -0.09 23 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.59 -0.09 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.79 -0.08 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.00 -0.09 24 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.24 -0.09 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.48 -0.09 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.73 -0.09 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.98 -0.09 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.23 -0.09 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.48 -0.09 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.34 -0.03 24 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.47 -0.05 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.64 -0.04 24 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.82 -0.06 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.03 -0.07 24 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.25 -0.08 25 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.49 -0.08 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.73 -0.09 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.98 -0.09 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.23 -0.09 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.48 -0.09 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 -0.04 21 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.05 21 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.06 21 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 -0.08 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 -0.08 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 -0.09 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 -0.10 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.35 -0.10 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.57 -0.11 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 -0.12 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 -0.12 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.28 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.50 -0.15 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.24 -0.14 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 22 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.01 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.02 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 -0.04 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.05 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 -0.06 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 -0.06 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 -0.08 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.05 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 -0.07 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 -0.06 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 -0.09 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 -0.09 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.32 -0.10 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 -0.10 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 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.02 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 -0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.03 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.04 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 -0.05 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.06 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 -0.07 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 -0.07 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 -0.08 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 -0.09 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 -0.09 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 -0.10 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 -0.10 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 -0.10 22 0 0 0
TOTAL PUT 30 22,425 0
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$ 5.09
26FEB26 4.10 C 0.00 0.00 0.00 1.00 +0.07 43 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.90 +0.07 39 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.80 +0.07 34 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.70 +0.07 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.60 +0.07 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.51 +0.08 30 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.42 +0.07 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.32 +0.05 24 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.24 +0.05 24 0 84 0
26FEB26 5.00 C 0.17 0.17 0.17 0.17 +0.04 23 10 1,372 0
26FEB26 5.25 C 0.00 0.00 0.00 0.07 +0.03 26 0 986 0
26FEB26 5.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 1,521 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 681 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.02 +0.08 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.92 +0.08 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.82 +0.07 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.72 +0.07 25 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.63 +0.07 25 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 +0.07 24 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.45 +0.05 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.37 +0.04 23 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.31 +0.05 24 0 65 0
30MAR26 5.00 C 0.24 0.24 0.24 0.26 +0.05 26 6 702 -2
30MAR26 5.25 C 0.00 0.00 0.00 0.13 +0.02 24 0 658 0
30MAR26 5.50 C 0.05 0.07 0.05 0.07 +0.02 26 35 558 0
30MAR26 5.75 C 0.04 0.04 0.04 0.03 +0.01 25 27 673 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 1,196 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 93 0
29APR26 4.10 C 0.00 0.00 0.00 1.03 +0.08 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.94 +0.08 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.84 +0.07 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.75 +0.07 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.66 +0.07 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.58 +0.07 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.50 +0.06 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.35 +0.05 23 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.28 +0.04 22 0 236 0
29APR26 5.25 C 0.00 0.00 0.00 0.17 +0.02 23 0 212 0
29APR26 5.50 C 0.09 0.09 0.09 0.09 +0.01 22 10 315 +10
29APR26 5.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 221 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 5 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 34 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.06 +0.09 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.96 +0.08 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.86 +0.07 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.78 +0.08 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.67 +0.05 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.60 +0.05 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.53 +0.06 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.48 +0.08 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.39 +0.05 23 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.34 +0.04 24 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.06 +0.09 29 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 +0.08 26 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.87 +0.08 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 +0.08 25 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 +0.07 24 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 +0.06 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 +0.07 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 +0.08 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.41 +0.07 24 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 +0.05 23 0 433 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 +0.05 24 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 +0.03 24 0 320 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 +0.03 24 0 562 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 749 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 +0.02 25 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 160 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
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 +0.08 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 +0.07 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 +0.06 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 +0.06 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 +0.07 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 +0.08 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.08 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 +0.09 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 +0.08 24 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 +0.08 24 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 +0.08 24 0 883 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 +0.07 24 0 891 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 +0.07 25 0 743 0
29SEP26 6.00 C 0.13 0.13 0.13 0.13 +0.06 25 6 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 +0.05 25 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 +0.04 26 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 +0.03 26 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 +0.06 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 +0.06 21 0 36 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 +0.06 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 +0.06 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 +0.07 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 +0.06 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 +0.07 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 +0.07 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 +0.07 23 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 +0.07 23 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 +0.07 23 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 +0.06 23 0 312 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 +0.05 23 0 300 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 +0.06 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.05 24 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.04 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 24 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 24 0 0 0
TOTAL CALL 94 25,657 +8
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 43 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 119 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 130 0
26FEB26 4.80 P 0.02 0.02 0.02 0.03 0.00 26 3 103 +3
26FEB26 4.90 P 0.06 0.06 0.06 0.05 -0.01 26 3 301 +3
26FEB26 5.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 2,902 0
26FEB26 5.25 P 0.00 0.00 0.00 0.21 -0.06 23 0 1,572 0
26FEB26 5.50 P 0.00 0.00 0.00 0.43 -0.07 29 0 496 0
26FEB26 5.75 P 0.00 0.00 0.00 0.67 -0.06 35 0 120 0
26FEB26 6.00 P 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 80 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.01 25 0 117 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 -0.02 24 0 677 0
30MAR26 4.90 P 0.12 0.12 0.12 0.10 -0.02 24 25 583 0
30MAR26 5.00 P 0.17 0.17 0.15 0.14 -0.03 24 35 1,152 +35
30MAR26 5.25 P 0.00 0.00 0.00 0.28 -0.04 25 0 1,658 0
30MAR26 5.50 P 0.00 0.00 0.00 0.47 -0.06 27 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 -0.05 29 0 949 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 -0.06 30 0 80 0
30MAR26 6.25 P 0.00 0.00 0.00 1.16 -0.07 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.41 -0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.66 -0.07 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 -0.01 23 0 434 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 -0.01 23 0 55 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 -0.03 22 0 55 0
29APR26 4.90 P 0.00 0.00 0.00 0.12 -0.04 22 0 66 0
29APR26 5.00 P 0.19 0.19 0.19 0.17 -0.04 23 1 595 -1
29APR26 5.25 P 0.00 0.00 0.00 0.31 -0.04 24 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.49 -0.05 25 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.70 -0.04 26 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 0.93 -0.05 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.17 -0.06 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.42 -0.06 34 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.66 -0.07 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 0.02 0.00 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.08 0.00 24 0 145 0
28MAY26 4.70 P 0.08 0.08 0.08 0.10 -0.01 24 2 152 +2
28MAY26 4.80 P 0.14 0.14 0.14 0.13 -0.01 24 35 60 +35
28MAY26 4.90 P 0.00 0.00 0.00 0.17 -0.01 24 0 5 0
28MAY26 5.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 88 0
28MAY26 5.25 P 0.00 0.00 0.00 0.35 -0.04 24 0 2 0
28MAY26 5.50 P 0.00 0.00 0.00 0.52 -0.05 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.73 -0.03 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.93 -0.06 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.17 -0.06 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.42 -0.06 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.17 -0.06 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 23 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 23 0 77 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 176 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 +0.01 23 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 0.00 23 0 219 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 0.00 23 0 874 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 0.00 23 0 730 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 2,728 0
29JUN26 5.25 P 0.00 0.00 0.00 0.41 -0.03 22 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 -0.03 24 0 1,000 0
29JUN26 5.75 P 0.00 0.00 0.00 0.77 -0.06 20 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.01 -0.05 23 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 -0.06 22 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.46 -0.07 14 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 -0.07 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 -0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.42 -0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.66 -0.10 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 24 0 10 0
29SEP26 4.30 P 0.12 0.12 0.12 0.11 +0.02 25 6 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.02 24 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.03 25 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 +0.03 25 0 68 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.04 26 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.04 26 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.04 26 0 1,070 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 +0.03 26 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.03 26 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.89 +0.02 27 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 +0.02 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 +0.01 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 +0.01 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 0.00 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 +0.01 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 +0.01 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 +0.01 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.04 +0.03 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.29 +0.03 48 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 23 0 148 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.01 23 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.01 23 0 80 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.01 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 93 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.02 23 0 35 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.03 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.02 24 0 36 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.03 24 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 +0.03 24 0 2,412 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 +0.02 24 0 1,534 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 +0.02 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 +0.01 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.12 +0.01 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 +0.01 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.04 +0.01 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 0.00 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 +0.01 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.78 +0.01 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 +0.03 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.29 +0.03 42 0 0 0
TOTAL PUT 110 32,071 +77
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$ 29.36
26FEB26 18.50 C 0.00 0.00 0.00 11.12 +0.31 131 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.39 +0.08 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.89 +0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.39 +0.08 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.39 +0.07 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.46 +0.14 68 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.57 +0.25 73 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.41 +0.08 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.40 +0.05 0 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.59 +0.17 44 0 65 0
26FEB26 27.00 C 2.23 2.23 2.23 2.58 +0.03 34 7 68 -7
26FEB26 28.00 C 1.58 1.75 1.52 1.82 +0.06 34 72 606 +15
26FEB26 29.00 C 1.06 1.25 0.90 1.20 +0.02 35 207 1,016 -8
26FEB26 30.00 C 0.74 0.78 0.58 0.77 +0.01 36 147 692 -4
26FEB26 31.00 C 0.39 0.55 0.39 0.45 +0.01 36 26 523 -11
26FEB26 32.00 C 0.26 0.30 0.26 0.24 +0.01 36 47 465 -3
26FEB26 33.00 C 0.19 0.25 0.19 0.12 0.00 36 60 440 -28
26FEB26 34.00 C 0.00 0.00 0.00 0.06 0.00 37 0 359 0
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 0.00 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 48 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 17.60 +0.27 140 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.91 +0.08 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.66 +0.33 136 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.92 +0.08 73 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.42 +0.08 66 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.92 +0.08 56 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.39 +0.05 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.14 +0.30 107 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.67 +0.32 105 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.93 +0.08 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.46 +0.11 66 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.93 +0.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.43 +0.07 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 11.20 +0.34 86 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.56 +0.20 69 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.94 +0.08 28 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.45 +0.08 41 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.46 +0.08 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.46 +0.06 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.57 +0.12 42 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.62 +0.10 39 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.59 -0.06 31 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 4.03 +0.19 42 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 3.27 +0.17 41 0 85 0
30MAR26 28.00 C 2.10 2.39 2.10 2.48 +0.10 37 17 219 -2
30MAR26 29.00 C 1.78 1.94 1.78 1.94 +0.06 38 74 334 +42
30MAR26 30.00 C 1.45 1.45 1.45 1.53 +0.06 39 20 400 +20
30MAR26 31.00 C 0.00 0.00 0.00 1.15 +0.05 39 0 174 0
30MAR26 32.00 C 0.78 0.78 0.78 0.84 +0.04 39 5 216 0
30MAR26 33.00 C 0.00 0.00 0.00 0.60 +0.03 39 0 156 0
30MAR26 34.00 C 0.54 0.54 0.54 0.43 +0.03 39 18 219 +18
30MAR26 35.00 C 0.45 0.45 0.45 0.29 +0.02 38 30 145 0
30MAR26 36.00 C 0.40 0.40 0.40 0.20 +0.02 39 30 222 +30
30MAR26 37.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 0.00 39 0 105 0
30MAR26 41.00 C 0.12 0.12 0.12 0.03 +0.01 40 2 158 +2
29APR26 19.00 C 0.00 0.00 0.00 10.77 +0.36 67 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.21 +0.29 60 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.52 +0.09 39 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.51 +0.05 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.46 -0.06 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.57 -0.03 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.66 -0.06 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.87 -0.03 34 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 4.18 +0.04 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.69 +0.24 41 0 35 0
29APR26 28.00 C 2.80 2.80 2.80 2.88 +0.08 37 15 130 0
29APR26 29.00 C 0.00 0.00 0.00 2.38 +0.08 37 0 422 0
29APR26 30.00 C 0.00 0.00 0.00 1.96 +0.07 38 0 641 0
29APR26 31.00 C 0.00 0.00 0.00 1.62 +0.12 39 0 327 0
29APR26 32.00 C 0.00 0.00 0.00 1.28 +0.11 39 0 87 0
29APR26 33.00 C 0.00 0.00 0.00 1.00 +0.10 39 0 33 0
29APR26 34.00 C 0.00 0.00 0.00 0.78 +0.09 39 0 63 0
29APR26 35.00 C 0.00 0.00 0.00 0.59 +0.07 39 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.45 +0.06 39 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.34 +0.05 39 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.25 +0.05 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.19 +0.04 39 0 231 0
28MAY26 20.00 C 0.00 0.00 0.00 9.57 +0.06 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.51 -0.06 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.51 -0.15 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.73 -0.05 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.00 +0.05 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.13 -0.04 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.68 +0.23 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.77 -0.03 36 0 0 0
28MAY26 28.00 C 3.13 3.13 3.13 3.23 +0.09 37 15 45 +15
28MAY26 29.00 C 0.00 0.00 0.00 2.72 +0.07 37 0 55 0
28MAY26 30.00 C 0.00 0.00 0.00 2.30 +0.06 38 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 1.96 +0.07 39 0 21 0
28MAY26 32.00 C 1.60 1.60 1.60 1.61 +0.07 38 15 15 +15
28MAY26 33.00 C 0.00 0.00 0.00 1.31 +0.06 38 0 15 0
28MAY26 34.00 C 0.00 0.00 0.00 1.06 +0.05 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.85 +0.05 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.68 +0.04 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.54 +0.04 38 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.43 +0.05 38 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.34 +0.04 38 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 14.73 +0.28 67 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.14 +0.18 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.74 +0.27 62 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.10 +0.12 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.58 +0.09 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.25 +0.25 54 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.79 +0.27 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.31 +0.27 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.77 +0.21 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.30 +0.21 46 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.57 -0.06 0 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.87 +0.15 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.82 -0.02 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.98 -0.03 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.31 +0.09 38 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.38 -0.10 35 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.89 +0.10 38 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 4.33 +0.16 40 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.72 +0.12 39 0 81 0
29JUN26 29.00 C 2.86 2.86 2.85 3.10 +0.01 37 34 1,084 +2
29JUN26 30.00 C 2.39 2.39 2.39 2.68 +0.04 38 15 112 +15
29JUN26 31.00 C 0.00 0.00 0.00 2.35 +0.11 39 2,000 2,296 +2,000
29JUN26 32.00 C 0.00 0.00 0.00 1.98 +0.09 39 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.68 +0.05 39 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 1.40 +0.04 39 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 1.17 +0.03 39 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.97 +0.03 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.80 +0.05 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.66 +0.04 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.54 +0.03 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.45 +0.04 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.36 +0.02 38 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 11.31 +0.19 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.93 +0.26 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.31 +0.09 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.01 +0.23 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.14 +0.21 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.28 +0.15 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.36 0.00 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.80 +0.16 40 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.95 -0.03 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.50 +0.14 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.98 +0.20 40 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.19 -0.09 37 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.91 +0.12 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.49 +0.12 39 0 74 0
29SEP26 31.00 C 0.00 0.00 0.00 3.09 +0.12 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.74 +0.03 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.40 +0.09 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.12 +0.02 39 0 38 0
29SEP26 35.00 C 0.00 0.00 0.00 1.85 +0.02 39 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 1.63 +0.06 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.42 +0.06 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.25 +0.05 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.09 +0.05 39 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.94 +0.03 39 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.83 +0.04 39 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.32 +0.03 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.93 +0.06 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.47 +0.02 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.06 +0.02 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.24 -0.03 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.51 -0.02 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.92 +0.10 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.32 +0.14 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.41 -0.14 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.01 +0.02 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.60 +0.15 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.06 +0.10 39 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.52 +0.03 38 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 4.16 +0.07 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.81 +0.13 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.47 +0.12 39 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.13 +0.11 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.83 +0.11 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.55 +0.09 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.28 +0.08 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 2.07 +0.08 39 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.86 +0.07 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.66 +0.06 39 0 35 0
TOTAL CALL 2,856 16,811 +2,111
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 170 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 255 0
26FEB26 25.00 P 0.08 0.08 0.08 0.03 -0.01 36 10 314 0
26FEB26 26.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 1,002 0
26FEB26 27.00 P 0.34 0.35 0.23 0.22 -0.02 36 53 960 +28
26FEB26 28.00 P 0.54 0.71 0.46 0.46 -0.02 36 327 911 +234
26FEB26 29.00 P 1.04 1.15 0.89 0.85 -0.03 37 93 449 +35
26FEB26 30.00 P 1.50 1.50 1.50 1.40 -0.05 37 10 221 0
26FEB26 31.00 P 0.00 0.00 0.00 2.10 -0.06 39 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 2.92 +0.02 40 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 3.72 -0.08 36 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 4.81 +0.07 50 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 5.81 +0.09 56 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 6.84 +0.12 65 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.75 +0.03 63 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.87 +0.15 80 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.75 +0.03 74 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.74 +0.02 78 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 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 58 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 39 0 270 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 0.00 39 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 0.00 39 0 224 0
30MAR26 25.00 P 0.28 0.28 0.28 0.27 +0.01 38 30 418 0
30MAR26 26.00 P 0.00 0.00 0.00 0.44 +0.01 38 0 680 0
30MAR26 27.00 P 0.82 0.83 0.67 0.69 0.00 38 87 381 +4
30MAR26 28.00 P 1.04 1.04 1.04 1.03 0.00 38 10 318 0
30MAR26 29.00 P 1.52 1.52 1.52 1.52 -0.01 39 10 436 +10
30MAR26 30.00 P 2.12 2.12 2.12 2.08 -0.03 39 10 106 +10
30MAR26 31.00 P 2.85 2.85 2.76 2.72 -0.03 40 30 286 +30
30MAR26 32.00 P 0.00 0.00 0.00 3.28 -0.10 37 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.08 -0.08 37 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.10 +0.10 43 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.00 +0.11 45 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.84 +0.03 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.75 -0.01 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.92 +0.19 55 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.77 +0.05 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.74 +0.02 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.64 -0.08 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.31 +0.03 38 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.49 +0.04 38 0 57 0
29APR26 26.00 P 0.00 0.00 0.00 0.72 +0.04 38 0 65 0
29APR26 27.00 P 0.00 0.00 0.00 1.02 +0.05 38 0 436 0
29APR26 28.00 P 1.36 1.40 1.36 1.40 +0.04 38 20 386 +20
29APR26 29.00 P 1.85 1.90 1.85 1.88 +0.03 38 20 504 +12
29APR26 30.00 P 2.47 2.50 2.47 2.44 0.00 38 20 603 +10
29APR26 31.00 P 3.21 3.21 3.21 3.10 +0.01 39 25 394 0
29APR26 32.00 P 0.00 0.00 0.00 3.82 +0.14 40 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.57 +0.15 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.38 +0.16 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.24 +0.18 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.99 +0.05 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.06 +0.20 46 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.92 +0.13 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.86 +0.11 46 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.30 0.00 37 0 0 0
28MAY26 24.00 P 0.50 0.50 0.50 0.46 +0.01 37 2 5 +2
28MAY26 25.00 P 0.71 0.71 0.71 0.67 +0.01 37 2 10 0
28MAY26 26.00 P 0.00 0.00 0.00 0.94 +0.01 37 0 6 0
28MAY26 27.00 P 0.00 0.00 0.00 1.26 +0.01 37 0 23 0
28MAY26 28.00 P 0.00 0.00 0.00 1.66 +0.01 37 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 2.17 +0.05 38 0 61 0
28MAY26 30.00 P 0.00 0.00 0.00 2.73 +0.02 38 0 45 0
28MAY26 31.00 P 0.00 0.00 0.00 3.36 -0.02 38 0 15 0
28MAY26 32.00 P 0.00 0.00 0.00 4.03 +0.05 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.82 +0.12 40 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 5.61 +0.14 41 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.43 +0.16 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.19 +0.07 40 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.19 +0.19 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.12 +0.22 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.06 +0.23 46 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 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 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 0.06 +0.01 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.01 39 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 0.13 +0.01 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.31 -0.01 38 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.45 0.00 38 0 211 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 0.00 38 0 222 0
29JUN26 25.00 P 0.93 0.93 0.93 0.89 -0.01 37 3 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.19 -0.01 37 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.54 -0.06 37 0 130 0
29JUN26 28.00 P 0.00 0.00 0.00 1.96 -0.06 37 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.47 -0.04 38 2,000 3,306 +1,942
29JUN26 30.00 P 0.00 0.00 0.00 3.05 -0.01 38 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.68 +0.03 39 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.39 +0.09 40 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.12 +0.12 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.87 +0.13 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.67 +0.15 41 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.51 +0.17 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.38 +0.20 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.28 +0.22 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.15 +0.19 44 0 0 0
29JUN26 40.00 P 11.12 11.12 11.12 11.14 +0.26 46 17 17 +17
29JUN26 41.00 P 0.00 0.00 0.00 11.94 +0.12 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 0.00 39 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 -0.01 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 -0.02 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 -0.03 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.72 -0.03 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.95 -0.02 38 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.21 -0.03 38 0 23 0
29SEP26 25.00 P 1.59 1.59 1.59 1.54 -0.08 38 20 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.91 -0.09 38 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.32 -0.03 38 0 104 0
29SEP26 28.00 P 0.00 0.00 0.00 2.78 -0.12 37 0 141 0
29SEP26 29.00 P 0.00 0.00 0.00 3.29 -0.02 38 0 89 0
29SEP26 30.00 P 4.06 4.06 4.06 3.86 -0.13 37 15 55 +15
29SEP26 31.00 P 0.00 0.00 0.00 4.50 -0.09 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.19 -0.05 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.93 +0.02 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.69 +0.06 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.38 +0.01 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.19 +0.04 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.13 +0.19 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.77 0.00 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.63 +0.02 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.74 +0.27 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.65 +0.30 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 0.00 39 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 -0.03 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.61 -0.03 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.82 -0.04 38 0 16 0
30DEC26 22.00 P 0.95 0.95 0.95 1.05 -0.05 38 15 16 +15
30DEC26 23.00 P 0.00 0.00 0.00 1.32 -0.06 38 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.64 -0.08 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.98 -0.03 38 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.39 -0.03 38 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.81 -0.13 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.32 -0.12 38 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 3.87 -0.09 38 0 121 0
30DEC26 30.00 P 4.77 4.77 4.77 4.45 -0.09 38 15 18 +15
30DEC26 31.00 P 0.00 0.00 0.00 5.10 -0.02 39 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.72 -0.06 38 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.43 -0.01 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.20 +0.06 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.90 +0.03 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.71 +0.11 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.50 +0.11 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.34 +0.16 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.25 +0.26 42 0 0 0
TOTAL PUT 2,844 17,688 +2,399
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 9.00
26FEB26 6.25 C 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.77 +0.06 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.53 +0.07 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.77 +0.05 20 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.53 +0.03 18 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.33 +0.02 19 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 445 0
26FEB26 9.25 C 0.11 0.11 0.11 0.08 0.00 19 1 910 +1
26FEB26 9.50 C 0.00 0.00 0.00 0.03 0.00 19 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 64 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.53 +0.07 162 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.43 +0.07 157 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.33 +0.07 152 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.23 +0.07 147 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.13 +0.07 142 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.03 +0.07 138 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.93 +0.07 134 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.83 +0.07 129 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.73 +0.07 125 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.63 +0.07 121 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.53 +0.07 118 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.43 +0.06 114 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.33 +0.06 110 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.23 +0.06 107 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.13 +0.06 103 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.03 +0.06 100 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.93 +0.06 97 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.83 +0.06 94 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.73 +0.06 91 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.63 +0.06 88 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.53 +0.06 85 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.44 +0.07 90 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.33 +0.06 79 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.24 +0.07 85 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.14 +0.07 82 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.04 +0.07 79 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.79 +0.07 73 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.59 +0.12 86 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.29 +0.07 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.05 +0.07 60 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.80 +0.07 54 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.56 +0.08 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.31 +0.08 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.07 +0.09 45 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.82 +0.09 39 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.57 +0.08 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.32 +0.08 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.05 +0.04 20 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 0.83 +0.03 21 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.63 +0.03 21 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.45 +0.02 21 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.32 +0.02 22 0 510 0
30MAR26 9.25 C 0.23 0.23 0.23 0.21 +0.01 21 100 2,529 +100
30MAR26 9.50 C 0.19 0.19 0.19 0.13 0.00 21 2 1,062 +2
30MAR26 9.75 C 0.00 0.00 0.00 0.08 0.00 22 0 271 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 0.00 22 0 235 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 24 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 35 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 2.80 +0.06 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.59 +0.10 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.34 +0.10 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.09 +0.09 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.84 +0.09 32 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.59 +0.08 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.34 +0.06 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.11 +0.05 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.90 +0.04 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.72 +0.05 22 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.55 +0.04 22 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 0.42 +0.04 22 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.31 +0.03 23 0 1,605 0
29APR26 9.50 C 0.00 0.00 0.00 0.22 +0.02 22 0 1,503 0
29APR26 9.75 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29APR26 10.00 C 0.17 0.17 0.17 0.11 +0.02 23 2 9 0
29APR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 2.34 +0.08 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.09 +0.08 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.84 +0.07 25 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.59 +0.06 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.35 +0.05 20 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.13 +0.05 20 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.92 +0.04 19 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.74 +0.04 20 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.58 +0.04 20 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.33 +0.03 20 0 15 0
28MAY26 9.50 C 0.27 0.27 0.27 0.24 +0.02 20 15 30 +15
28MAY26 9.75 C 0.00 0.00 0.00 0.17 +0.02 20 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.12 +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 6.53 +0.05 81 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.43 +0.05 76 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.33 +0.05 70 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.23 +0.05 61 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.14 +0.06 80 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.04 +0.06 77 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.94 +0.06 73 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.84 +0.06 70 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.74 +0.05 67 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.64 +0.05 63 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.54 +0.05 59 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.44 +0.05 55 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.34 +0.05 50 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.24 +0.05 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.15 +0.06 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.05 +0.06 57 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.95 +0.06 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.85 +0.06 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.75 +0.05 49 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.65 +0.05 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.55 +0.05 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.46 +0.06 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.36 +0.06 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.26 +0.06 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.16 +0.06 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.06 +0.06 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.82 +0.06 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.59 +0.08 46 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.33 +0.07 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.09 +0.08 37 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.85 +0.08 36 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.62 +0.10 36 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.36 +0.09 30 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.11 +0.08 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.86 +0.07 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.61 +0.06 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.37 +0.05 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.16 +0.06 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.96 +0.06 19 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.77 +0.05 18 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.61 +0.05 19 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.47 +0.04 18 0 336 0
29JUN26 9.25 C 0.00 0.00 0.00 0.37 +0.05 19 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.27 +0.04 19 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 +0.04 19 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 21 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 26 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 2.85 +0.07 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.62 +0.08 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.36 +0.06 20 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.11 +0.05 17 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.86 +0.04 14 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.62 +0.02 13 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.38 0.00 12 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.21 +0.04 16 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.02 +0.04 16 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.84 +0.03 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 +0.03 16 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 +0.01 16 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.42 +0.01 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.33 +0.02 16 0 237 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 +0.02 17 0 374 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 +0.01 16 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.01 16 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 17 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 2.88 +0.05 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.64 +0.05 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.64 -0.01 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.43 0.00 10 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.26 +0.03 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.07 +0.03 14 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.89 +0.03 14 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.73 +0.02 14 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 0.00 13 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 -0.01 13 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 0.00 13 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 0.21 +0.01 14 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 +0.01 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 0.00 13 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 120 16,334 +118
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 -0.03 18 0 145 0
26FEB26 9.00 P 0.00 0.00 0.00 0.16 -0.04 19 0 996 0
26FEB26 9.25 P 0.00 0.00 0.00 0.32 -0.04 20 0 297 0
26FEB26 9.50 P 0.00 0.00 0.00 0.52 -0.05 19 0 50 0
26FEB26 9.75 P 0.00 0.00 0.00 0.75 -0.05 0 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.00 -0.05 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.00 -0.05 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.50 -0.05 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 102 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.02 20 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 -0.02 20 0 58 0
30MAR26 8.75 P 0.16 0.16 0.16 0.17 -0.02 21 2 204 +2
30MAR26 9.00 P 0.00 0.00 0.00 0.27 -0.04 20 0 583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.43 -0.03 22 0 100 0
30MAR26 9.50 P 0.00 0.00 0.00 0.59 -0.05 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.79 -0.05 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.02 -0.05 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.51 -0.04 26 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.00 -0.05 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.00 -0.05 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.50 -0.05 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.00 -0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 24 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.10 0.00 22 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.16 -0.01 22 0 14 0
29APR26 8.75 P 0.00 0.00 0.00 0.24 -0.03 21 0 2 0
29APR26 9.00 P 0.38 0.38 0.38 0.36 -0.01 22 20 53 +20
29APR26 9.25 P 0.00 0.00 0.00 0.51 -0.03 23 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.67 -0.02 22 0 45 0
29APR26 9.75 P 0.00 0.00 0.00 0.85 -0.03 22 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 1.06 -0.03 23 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.54 -0.01 27 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.03 -0.02 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.00 -0.05 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.00 -0.05 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.50 -0.05 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 0.00 21 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.51 -0.03 20 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.67 -0.03 20 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.85 -0.04 20 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.06 -0.03 20 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.54 -0.01 24 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.03 -0.02 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.00 -0.05 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.00 -0.05 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 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 80 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 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 66 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 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 51 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 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 0.00 18 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 0.00 18 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.28 -0.01 18 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.40 0.00 19 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.69 -0.02 19 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.87 -0.02 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.07 -0.03 19 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.54 -0.01 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.03 -0.02 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.51 -0.04 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.01 -0.04 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.51 -0.04 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.01 -0.04 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.51 -0.04 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.01 -0.04 43 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 0.00 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 -0.01 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.01 16 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 -0.03 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 -0.03 16 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 -0.03 16 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 -0.01 17 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.71 -0.04 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 -0.03 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 -0.04 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.54 -0.02 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.03 -0.02 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.52 -0.03 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.01 -0.04 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.51 -0.04 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.01 -0.04 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.51 -0.04 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.01 -0.04 36 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 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 14 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 -0.01 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 -0.01 14 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.01 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 -0.02 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 -0.03 14 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.43 -0.03 14 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 -0.01 15 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 -0.03 15 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 -0.03 15 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.08 -0.04 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.54 -0.02 17 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.03 -0.02 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.53 -0.02 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.01 -0.04 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.51 -0.04 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.01 -0.04 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.51 -0.04 30 0 0 0
TOTAL PUT 22 5,336 +22
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 91 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.71 0.00 48 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.31 -0.02 22 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.24 -0.01 31 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.17 0.00 31 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.11 -0.01 30 0 20 0
26FEB26 3.80 C 0.00 0.00 0.00 0.08 -0.01 33 0 126 0
26FEB26 3.90 C 0.00 0.00 0.00 0.05 0.00 33 0 35 0
26FEB26 4.00 C 0.00 0.00 0.00 0.03 0.00 34 0 57 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 0.00 35 0 206 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.20 -0.01 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.10 -0.01 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.90 -0.02 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.72 0.00 33 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.54 -0.01 33 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.46 -0.01 34 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.32 0.00 35 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.27 +0.01 37 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.22 +0.01 37 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.18 +0.01 38 0 202 0
30MAR26 3.90 C 0.00 0.00 0.00 0.14 0.00 38 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.11 0.00 38 0 30 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 +0.01 39 0 31 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 +0.01 39 0 28 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 0.00 38 0 65 0
30MAR26 4.40 C 0.05 0.05 0.05 0.04 0.00 39 2 59 +2
30MAR26 4.50 C 0.03 0.03 0.03 0.03 +0.01 39 2 6 +2
30MAR26 4.60 C 0.00 0.00 0.00 0.02 +0.01 38 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 43 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 1.10 -0.02 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.92 -0.01 27 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.82 -0.02 23 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.57 -0.02 33 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.51 0.00 36 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.37 -0.01 35 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.27 0.00 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.16 0.00 37 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 +0.01 37 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 1.11 -0.03 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.84 -0.03 29 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.76 -0.02 32 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.68 -0.02 33 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.60 -0.03 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.47 -0.02 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.41 -0.02 35 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.36 -0.01 36 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.08 0.00 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 1.85 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.82 0.00 44 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.77 0.00 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.94 -0.03 29 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.86 -0.02 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.78 -0.02 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.70 -0.03 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.63 -0.03 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.57 -0.02 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.51 -0.02 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.40 -0.02 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.35 -0.02 36 0 52 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 0.00 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 0.00 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 0.00 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 0.00 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 0.00 38 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 +0.01 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 0.00 38 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 +0.01 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.06 +0.01 39 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 1.51 -0.02 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.24 -0.02 32 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.15 -0.03 32 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.07 -0.02 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.99 -0.03 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 -0.02 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.85 -0.02 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.79 -0.01 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.73 -0.01 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.67 -0.01 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 0.00 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 0.00 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 0.00 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 +0.01 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 +0.01 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 +0.02 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 +0.02 40 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 +0.02 40 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.20 -0.03 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.12 -0.03 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.05 -0.03 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 -0.03 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.92 -0.02 36 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.86 -0.02 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.80 -0.01 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.75 -0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 -0.01 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 0.00 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.01 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 0.00 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 0.00 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 0.00 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.45 +0.01 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 +0.01 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 +0.02 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 +0.02 40 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 +0.02 39 0 5 0
TOTAL CALL 4 3,198 +4
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 33 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 165 0
26FEB26 3.60 P 0.00 0.00 0.00 0.07 0.00 32 0 189 0
26FEB26 3.70 P 0.00 0.00 0.00 0.12 0.00 34 0 380 0
26FEB26 3.80 P 0.00 0.00 0.00 0.17 0.00 32 0 67 0
26FEB26 3.90 P 0.00 0.00 0.00 0.24 0.00 32 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.33 +0.01 36 0 11 0
26FEB26 4.10 P 0.00 0.00 0.00 0.42 +0.01 38 0 4 0
26FEB26 4.20 P 0.00 0.00 0.00 0.51 +0.01 38 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.62 +0.02 50 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.71 +0.01 48 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.81 +0.01 53 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.91 +0.01 57 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.01 +0.01 62 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.11 +0.01 66 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.21 +0.01 70 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.31 +0.01 74 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.56 +0.01 83 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 69 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 58 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 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 0.02 +0.01 40 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 +0.01 40 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 +0.01 38 0 29 0
30MAR26 3.30 P 0.00 0.00 0.00 0.06 +0.01 38 0 95 0
30MAR26 3.40 P 0.00 0.00 0.00 0.08 +0.01 36 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.11 0.00 36 0 156 0
30MAR26 3.60 P 0.00 0.00 0.00 0.15 0.00 36 0 72 0
30MAR26 3.70 P 0.00 0.00 0.00 0.21 +0.01 38 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.26 0.00 37 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.33 +0.01 38 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.40 +0.01 39 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.49 +0.03 42 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.56 +0.02 40 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.65 +0.02 42 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.74 +0.02 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.83 +0.02 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.94 +0.03 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.03 +0.03 50 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.12 +0.02 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.22 +0.02 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.32 +0.02 55 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.56 +0.01 56 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 0.05 +0.01 38 0 29 0
29APR26 3.20 P 0.05 0.05 0.05 0.06 0.00 35 2 46 +2
29APR26 3.30 P 0.00 0.00 0.00 0.09 0.00 36 0 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 0.16 +0.01 37 0 2 0
29APR26 3.60 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.26 +0.01 38 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.31 0.00 37 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.38 +0.01 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.45 +0.02 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.52 +0.02 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.68 +0.02 40 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.77 +0.03 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.86 +0.03 43 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.95 +0.03 44 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.05 +0.04 46 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.14 +0.03 47 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.24 +0.04 49 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.34 +0.04 52 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 0.00 39 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 37 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 0.09 -0.01 36 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.19 -0.01 36 0 100 0
28MAY26 3.60 P 0.00 0.00 0.00 0.25 +0.01 38 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.30 0.00 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.42 0.00 39 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.49 +0.01 39 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.56 +0.01 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.63 +0.01 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.71 +0.01 40 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.80 +0.02 41 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.88 +0.02 41 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.97 +0.02 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.06 +0.02 43 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 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 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 0.10 -0.01 37 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 -0.01 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.16 -0.01 37 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.30 0.00 38 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.36 +0.01 39 0 51 0
29JUN26 3.80 P 0.00 0.00 0.00 0.42 +0.01 40 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.47 0.00 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.54 +0.01 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.61 +0.01 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.69 +0.02 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.76 +0.02 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.84 +0.02 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.93 +0.03 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.01 +0.03 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.10 +0.03 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.19 +0.03 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.28 +0.04 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.37 +0.04 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.61 +0.04 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 40 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 0.08 +0.01 39 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 +0.01 39 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 0.15 +0.01 39 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.18 +0.01 39 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 +0.02 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 +0.03 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 +0.03 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.65 +0.03 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 +0.04 41 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.79 +0.04 42 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 +0.04 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.94 +0.04 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.02 +0.05 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.10 +0.05 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.18 +0.05 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.26 +0.05 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.35 +0.05 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.44 +0.06 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.66 +0.06 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 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 0.17 +0.01 39 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 0.00 38 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 0.00 38 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 +0.02 39 0 9 0
30DEC26 3.50 P 0.40 0.40 0.40 0.43 +0.03 40 10 97 +10
30DEC26 3.60 P 0.00 0.00 0.00 0.48 +0.03 40 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 +0.03 40 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.59 +0.03 40 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 +0.03 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 +0.04 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 +0.04 41 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 +0.04 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 +0.04 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.00 +0.04 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 +0.05 42 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.15 +0.04 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.24 +0.05 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.32 +0.05 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.40 +0.05 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.48 +0.05 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.70 +0.06 43 0 0 0
TOTAL PUT 12 3,104 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 16.15
26FEB26 11.50 C 0.00 0.00 0.00 4.80 +0.36 103 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.16 +0.22 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.67 +0.23 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.17 +0.23 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.72 +0.27 49 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.19 +0.22 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.72 +0.21 33 0 0 0
26FEB26 15.00 C 1.21 1.22 1.21 1.28 +0.18 32 18 109 +15
26FEB26 15.50 C 0.75 0.81 0.75 0.87 +0.11 30 5 93 -3
26FEB26 16.00 C 0.53 0.67 0.53 0.58 +0.09 31 61 202 -23
26FEB26 16.50 C 0.32 0.43 0.31 0.35 +0.06 31 254 655 +201
26FEB26 17.00 C 0.20 0.23 0.20 0.21 +0.05 32 27 209 -1
26FEB26 17.50 C 0.12 0.16 0.12 0.11 +0.03 32 332 378 +133
26FEB26 18.00 C 0.07 0.08 0.07 0.05 +0.01 32 75 204 -28
26FEB26 18.50 C 0.04 0.05 0.04 0.03 +0.01 34 18 145 -15
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 144 0
26FEB26 19.50 C 0.02 0.02 0.02 0.01 0.00 36 48 195 -27
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 207 0
26FEB26 21.00 C 0.01 0.01 0.01 0.01 0.00 49 1 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 6.69 +0.23 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.43 +0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.20 +0.24 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.69 +0.23 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.17 +0.20 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.80 +0.33 61 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.30 +0.32 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.72 +0.22 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.27 +0.24 39 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 2.80 +0.22 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.36 +0.18 36 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 1.94 +0.15 35 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 1.54 +0.13 33 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.25 +0.13 35 0 52 0
30MAR26 16.00 C 0.96 1.00 0.96 0.97 +0.09 35 11 103 0
30MAR26 16.50 C 0.74 0.81 0.74 0.76 +0.08 36 16 192 +14
30MAR26 17.00 C 0.00 0.00 0.00 0.57 +0.07 36 0 812 0
30MAR26 17.50 C 0.00 0.00 0.00 0.42 +0.05 36 0 214 0
30MAR26 18.00 C 0.33 0.35 0.33 0.30 +0.04 35 30 133 +21
30MAR26 18.50 C 0.26 0.27 0.26 0.21 +0.03 35 4 201 +1
30MAR26 19.00 C 0.20 0.23 0.20 0.15 +0.02 36 29 56 0
30MAR26 19.50 C 0.14 0.16 0.14 0.10 +0.01 35 14 1,141 +12
30MAR26 20.00 C 0.12 0.12 0.12 0.07 +0.01 36 20 805 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 36 0 695 0
30MAR26 22.00 C 0.05 0.05 0.05 0.02 +0.01 38 3 104 -3
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 235 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 196 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 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 4.87 +0.35 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.39 +0.34 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.91 +0.33 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.45 +0.31 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.96 +0.24 38 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.51 +0.18 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.21 +0.24 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.79 +0.15 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.49 +0.13 35 0 15 0
29APR26 16.00 C 1.18 1.23 1.18 1.22 +0.10 35 36 66 +11
29APR26 16.50 C 0.00 0.00 0.00 1.00 +0.08 36 0 34 0
29APR26 17.00 C 0.80 0.80 0.80 0.82 +0.08 36 2 60 -2
29APR26 17.50 C 0.00 0.00 0.00 0.66 +0.08 36 0 168 0
29APR26 18.00 C 0.50 0.53 0.50 0.52 +0.07 36 6 83 0
29APR26 18.50 C 0.45 0.45 0.45 0.40 +0.05 36 2 64 +2
29APR26 19.00 C 0.00 0.00 0.00 0.31 +0.04 36 0 0 0
29APR26 19.50 C 0.32 0.32 0.30 0.24 +0.04 36 2 5 +1
29APR26 20.00 C 0.26 0.26 0.26 0.18 +0.03 36 6 32 0
29APR26 21.00 C 0.18 0.18 0.18 0.10 +0.01 36 2 8 -2
29APR26 22.00 C 0.12 0.12 0.12 0.06 +0.01 37 4 5 -4
29APR26 23.00 C 0.00 0.00 0.00 0.03 0.00 36 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 38 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 4.89 +0.31 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.39 +0.27 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.00 +0.32 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.47 +0.22 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.96 +0.10 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.75 +0.26 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.36 +0.22 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.97 +0.15 35 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 1.68 +0.13 35 0 15 0
28MAY26 16.00 C 1.42 1.42 1.42 1.42 +0.11 35 11 177 +11
28MAY26 16.50 C 1.20 1.20 1.20 1.20 +0.08 36 14 54 +14
28MAY26 17.00 C 0.00 0.00 0.00 1.01 +0.08 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.86 +0.09 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.71 +0.08 37 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.58 +0.07 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.47 +0.06 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.38 +0.05 37 0 4 0
28MAY26 20.00 C 0.40 0.40 0.37 0.30 +0.04 36 4 7 +2
28MAY26 21.00 C 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
28MAY26 22.00 C 0.19 0.19 0.19 0.12 +0.02 36 15 15 +15
28MAY26 23.00 C 0.15 0.15 0.15 0.08 +0.02 37 18 18 +18
29JUN26 11.50 C 0.00 0.00 0.00 4.96 +0.36 49 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.45 +0.30 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.02 +0.31 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.56 +0.26 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.13 +0.22 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.76 +0.22 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.41 +0.20 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.10 +0.13 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.82 +0.13 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.57 +0.13 38 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.33 +0.12 37 0 126 0
29JUN26 17.00 C 1.14 1.14 1.14 1.13 +0.11 37 28 85 +28
29JUN26 17.50 C 1.01 1.01 1.01 0.95 +0.09 37 11 149 +11
29JUN26 18.00 C 0.85 0.85 0.85 0.79 +0.08 37 26 608 +26
29JUN26 18.50 C 0.00 0.00 0.00 0.66 +0.07 37 0 154 0
29JUN26 19.00 C 0.00 0.00 0.00 0.54 +0.05 37 0 89 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 +0.05 37 0 47 0
29JUN26 20.00 C 0.00 0.00 0.00 0.37 +0.04 37 0 829 0
29JUN26 21.00 C 0.00 0.00 0.00 0.25 +0.04 37 0 104 0
29JUN26 22.00 C 0.29 0.29 0.29 0.16 +0.02 36 4 59 -4
29JUN26 23.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 164 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 37 0 99 0
29JUN26 27.00 C 0.09 0.09 0.09 0.02 0.00 37 30 46 +27
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29SEP26 11.50 C 0.00 0.00 0.00 5.04 +0.36 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.52 +0.26 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.12 +0.25 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.72 +0.23 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.29 +0.15 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.02 +0.20 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.74 +0.22 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.46 +0.14 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.21 +0.14 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.97 +0.13 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.75 +0.12 39 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.55 +0.11 39 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.37 +0.10 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.22 +0.09 39 0 84 0
29SEP26 18.50 C 0.00 0.00 0.00 1.08 +0.09 38 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 0.95 +0.08 38 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.84 +0.08 38 0 11 0
29SEP26 20.00 C 0.89 0.89 0.89 0.73 +0.06 38 4 51 +4
29SEP26 21.00 C 0.00 0.00 0.00 0.57 +0.06 38 0 15 0
29SEP26 22.00 C 0.59 0.59 0.59 0.44 +0.05 38 15 31 +8
29SEP26 23.00 C 0.49 0.49 0.49 0.33 +0.03 38 15 16 +6
29SEP26 24.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 5.04 +0.24 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.70 +0.28 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.32 +0.26 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.99 +0.27 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.68 +0.27 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.37 +0.25 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.08 +0.23 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.83 +0.23 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.57 +0.21 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.35 +0.13 39 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 2.14 +0.13 39 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 1.94 +0.11 39 0 581 0
30DEC26 17.50 C 0.00 0.00 0.00 1.77 +0.11 39 0 2 0
30DEC26 18.00 C 1.68 1.68 1.68 1.60 +0.09 39 6 47 +6
30DEC26 18.50 C 0.00 0.00 0.00 1.46 +0.09 39 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 +0.10 39 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.19 +0.07 39 0 16 0
30DEC26 20.00 C 1.17 1.17 1.17 1.09 +0.08 39 1 7 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.88 +0.06 38 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 0.73 +0.06 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.59 +0.04 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.48 +0.04 38 0 3 0
30DEC26 25.00 C 0.56 0.56 0.55 0.39 +0.04 38 50 55 +50
TOTAL CALL 1,278 14,467 +526
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 163 0
26FEB26 14.50 P 0.07 0.07 0.06 0.05 -0.02 33 52 580 -9
26FEB26 15.00 P 0.14 0.14 0.12 0.11 -0.05 32 79 362 +12
26FEB26 15.50 P 0.27 0.28 0.22 0.22 -0.08 31 74 1,150 +30
26FEB26 16.00 P 0.46 0.47 0.44 0.42 -0.10 32 100 1,236 +5
26FEB26 16.50 P 0.65 0.71 0.65 0.70 -0.11 33 7 771 0
26FEB26 17.00 P 1.13 1.13 1.13 1.06 -0.15 34 6 752 0
26FEB26 17.50 P 0.00 0.00 0.00 1.47 -0.17 35 0 315 0
26FEB26 18.00 P 0.00 0.00 0.00 1.92 -0.18 37 0 93 0
26FEB26 18.50 P 0.00 0.00 0.00 2.39 -0.19 39 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.88 -0.20 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.37 -0.21 46 0 17 0
26FEB26 20.00 P 0.00 0.00 0.00 3.90 -0.18 58 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.86 -0.22 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.87 -0.21 68 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.99 -0.09 103 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.97 -0.11 108 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.86 -0.22 86 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.87 -0.21 98 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.01 -0.07 139 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 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 -0.01 36 0 45 0
30MAR26 12.50 P 0.04 0.04 0.04 0.03 0.00 38 1 20 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 28 0
30MAR26 13.50 P 0.11 0.11 0.11 0.09 -0.02 36 1 173 +1
30MAR26 14.00 P 0.16 0.16 0.16 0.15 -0.04 36 12 155 0
30MAR26 14.50 P 0.26 0.26 0.26 0.25 -0.04 36 41 245 +41
30MAR26 15.00 P 0.37 0.37 0.37 0.38 -0.06 35 19 434 +19
30MAR26 15.50 P 0.58 0.60 0.53 0.55 -0.08 35 46 1,429 +46
30MAR26 16.00 P 0.81 0.81 0.77 0.78 -0.10 36 45 848 +13
30MAR26 16.50 P 1.12 1.12 1.01 1.06 -0.12 36 5 460 +4
30MAR26 17.00 P 1.35 1.38 1.35 1.37 -0.14 36 3 1,042 0
30MAR26 17.50 P 0.00 0.00 0.00 1.75 -0.14 37 0 501 0
30MAR26 18.00 P 0.00 0.00 0.00 2.15 -0.15 38 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 2.57 -0.17 39 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 3.03 -0.15 42 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.47 -0.18 42 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.94 -0.16 43 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.89 -0.19 44 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.87 -0.21 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.99 -0.09 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.97 -0.11 71 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.86 -0.22 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.87 -0.21 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.01 -0.07 91 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.85 -0.23 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.86 -0.22 76 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 13 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 28 0
29APR26 13.50 P 0.19 0.19 0.19 0.19 -0.02 36 2 6 -2
29APR26 14.00 P 0.30 0.30 0.27 0.28 -0.04 36 3 41 -3
29APR26 14.50 P 0.41 0.41 0.41 0.40 -0.05 36 3 173 0
29APR26 15.00 P 0.57 0.57 0.54 0.54 -0.08 35 3 186 +1
29APR26 15.50 P 0.00 0.00 0.00 0.75 -0.07 35 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 0.98 -0.11 35 0 112 0
29APR26 16.50 P 1.26 1.26 1.26 1.26 -0.12 36 1 52 0
29APR26 17.00 P 0.00 0.00 0.00 1.58 -0.13 36 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.93 -0.14 37 0 28 0
29APR26 18.00 P 0.00 0.00 0.00 2.32 -0.11 38 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.71 -0.13 38 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 3.08 -0.17 37 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 3.47 -0.22 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.94 -0.21 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.89 -0.21 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.87 -0.21 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.99 -0.09 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.97 -0.11 59 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.86 -0.22 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 3 0
28MAY26 12.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 2 0
28MAY26 12.50 P 0.15 0.15 0.14 0.13 -0.02 36 58 130 +58
28MAY26 13.00 P 0.20 0.21 0.20 0.20 -0.03 36 40 82 +40
28MAY26 13.50 P 0.27 0.29 0.27 0.28 -0.04 36 38 61 +38
28MAY26 14.00 P 0.40 0.40 0.40 0.39 -0.05 36 40 64 0
28MAY26 14.50 P 0.51 0.55 0.51 0.53 -0.06 35 38 134 +32
28MAY26 15.00 P 0.73 0.75 0.68 0.71 -0.07 36 138 168 +118
28MAY26 15.50 P 0.00 0.00 0.00 0.92 -0.07 36 0 38 0
28MAY26 16.00 P 1.16 1.16 1.16 1.17 -0.09 36 25 77 +25
28MAY26 16.50 P 0.00 0.00 0.00 1.45 -0.10 37 0 80 0
28MAY26 17.00 P 0.00 0.00 0.00 1.77 -0.14 37 0 8 0
28MAY26 17.50 P 0.00 0.00 0.00 2.11 -0.14 38 0 7 0
28MAY26 18.00 P 0.00 0.00 0.00 2.48 -0.15 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.81 -0.14 37 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.27 -0.09 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.71 -0.07 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.15 -0.07 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.98 -0.16 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.87 -0.22 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.99 -0.09 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.02 36 0 84 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 66 0
29JUN26 12.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 42 0
29JUN26 13.00 P 0.36 0.36 0.36 0.35 -0.05 36 10 61 +6
29JUN26 13.50 P 0.00 0.00 0.00 0.48 -0.05 36 0 62 0
29JUN26 14.00 P 0.63 0.63 0.63 0.63 -0.06 36 10 203 +10
29JUN26 14.50 P 0.00 0.00 0.00 0.81 -0.07 36 0 330 0
29JUN26 15.00 P 1.00 1.00 1.00 1.01 -0.09 35 10 429 +10
29JUN26 15.50 P 1.27 1.27 1.27 1.25 -0.10 35 25 340 +25
29JUN26 16.00 P 0.00 0.00 0.00 1.51 -0.11 35 0 1,398 0
29JUN26 16.50 P 0.00 0.00 0.00 1.79 -0.13 35 0 315 0
29JUN26 17.00 P 2.17 2.17 2.12 2.10 -0.14 35 14 192 -1
29JUN26 17.50 P 0.00 0.00 0.00 2.44 -0.14 34 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.80 -0.14 34 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.18 -0.24 34 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.60 -0.15 34 0 76 0
29JUN26 19.50 P 0.00 0.00 0.00 4.02 -0.23 35 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.44 -0.25 34 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 5.33 -0.25 34 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 6.13 -0.38 0 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 7.16 -0.30 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.11 -0.31 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.99 -0.40 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.99 -0.38 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.01 -0.34 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.97 -0.37 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.94 -0.38 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 -0.02 38 0 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 -0.04 37 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 -0.05 37 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.65 -0.05 37 0 88 0
29SEP26 13.50 P 0.00 0.00 0.00 0.81 -0.06 37 0 126 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 -0.07 37 0 130 0
29SEP26 14.50 P 0.00 0.00 0.00 1.19 -0.07 37 0 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.42 -0.08 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.66 -0.09 37 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 1.93 -0.10 37 0 238 0
29SEP26 16.50 P 2.25 2.25 2.25 2.21 -0.11 36 15 326 +15
29SEP26 17.00 P 0.00 0.00 0.00 2.52 -0.12 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.84 -0.12 36 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 3.19 -0.22 36 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.56 -0.22 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.94 -0.23 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.34 -0.22 36 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.74 -0.23 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.58 -0.24 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.45 -0.25 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.34 -0.27 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.25 -0.29 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.18 -0.30 32 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 10.07 -0.37 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.10 -0.30 0 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 12.03 -0.34 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 13.03 -0.32 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 -0.05 37 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.59 -0.04 38 0 55 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 -0.05 37 0 27 0
30DEC26 13.00 P 0.00 0.00 0.00 0.88 -0.06 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.05 -0.07 37 0 15 0
30DEC26 14.00 P 1.21 1.21 1.21 1.26 -0.07 37 5 39 +5
30DEC26 14.50 P 0.00 0.00 0.00 1.46 -0.09 37 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.71 -0.08 37 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.95 -0.09 37 0 16 0
30DEC26 16.00 P 2.25 2.25 2.25 2.22 -0.11 37 4 71 -4
30DEC26 16.50 P 0.00 0.00 0.00 2.51 -0.10 37 0 63 0
30DEC26 17.00 P 0.00 0.00 0.00 2.82 -0.10 37 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 3.13 -0.12 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.50 -0.19 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.84 -0.21 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.19 -0.23 36 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.60 -0.21 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.06 -0.15 38 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.82 -0.20 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.66 -0.21 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.52 -0.24 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.42 -0.24 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.34 -0.24 37 0 0 0
TOTAL PUT 973 21,721 +536
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 0.00 88 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.88 +0.06 149 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.65 +0.08 149 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.35 +0.03 115 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 4.07 0.00 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.82 0.00 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.57 0.00 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.32 0.00 0 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 3.07 0.00 0 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.84 +0.02 66 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 2.60 +0.02 66 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 2.33 0.00 47 0 41 0
26FEB26 8.75 C 2.02 2.02 2.02 2.11 +0.03 57 1 62 -1
26FEB26 9.00 C 0.00 0.00 0.00 1.86 +0.02 51 0 124 0
26FEB26 9.25 C 0.00 0.00 0.00 1.60 0.00 41 0 142 0
26FEB26 9.50 C 0.00 0.00 0.00 1.41 +0.04 49 0 158 0
26FEB26 9.75 C 0.00 0.00 0.00 1.12 -0.04 35 0 125 0
26FEB26 10.00 C 0.00 0.00 0.00 0.93 0.00 38 0 31 0
26FEB26 10.50 C 0.50 0.50 0.45 0.59 -0.01 39 7 182 -2
26FEB26 11.00 C 0.34 0.34 0.25 0.35 -0.02 41 22 207 +1
26FEB26 11.50 C 0.15 0.15 0.14 0.20 0.00 43 3 24 +2
26FEB26 12.00 C 0.11 0.11 0.09 0.10 0.00 43 30 97 +30
26FEB26 12.50 C 0.00 0.00 0.00 0.05 0.00 44 0 107 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 43 0 135 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30MAR26 4.80 C 0.00 0.00 0.00 6.03 0.00 66 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.96 +0.03 108 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.88 +0.05 115 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.67 +0.09 122 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.32 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.08 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.89 +0.05 93 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.65 +0.06 90 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.35 +0.01 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.11 +0.02 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.90 +0.06 73 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.67 +0.08 73 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.10 0.00 41 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.88 +0.02 49 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.66 +0.04 51 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.41 +0.03 46 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 2.18 +0.03 45 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.94 +0.01 41 0 40 0
30MAR26 9.25 C 1.60 1.60 1.60 1.71 -0.01 39 1 47 -1
30MAR26 9.50 C 1.40 1.40 1.40 1.46 -0.06 34 1 99 -1
30MAR26 9.75 C 0.00 0.00 0.00 1.36 +0.03 43 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 1.14 +0.01 39 0 70 0
30MAR26 10.50 C 0.00 0.00 0.00 0.83 -0.01 39 0 167 0
30MAR26 11.00 C 0.00 0.00 0.00 0.60 -0.01 40 0 48 0
30MAR26 11.50 C 0.46 0.46 0.35 0.41 -0.01 40 50 270 -10
30MAR26 12.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR26 13.50 C 0.12 0.12 0.12 0.07 0.00 41 5 5 +5
30MAR26 14.00 C 0.08 0.08 0.08 0.04 -0.01 40 6 16 +6
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 4.89 +0.04 70 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.65 +0.05 68 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.40 +0.05 64 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.14 +0.03 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.90 +0.04 55 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.67 +0.05 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.45 +0.08 56 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.22 +0.09 55 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.98 +0.08 52 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.69 +0.02 42 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.51 +0.07 46 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 2.25 +0.03 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 2.01 0.00 38 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.87 +0.06 43 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.62 -0.01 38 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.46 +0.01 39 0 79 0
29APR26 10.00 C 0.00 0.00 0.00 1.27 0.00 38 0 315 0
29APR26 10.50 C 0.00 0.00 0.00 0.97 -0.01 37 0 362 0
29APR26 11.00 C 0.54 0.54 0.54 0.74 0.00 38 1 107 0
29APR26 11.50 C 0.00 0.00 0.00 0.56 -0.01 39 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.42 +0.01 40 0 7 0
29APR26 12.50 C 0.00 0.00 0.00 0.30 +0.01 39 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.14 0.00 39 0 3 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 0.00 39 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 - 39 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 3.22 +0.05 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.98 +0.04 43 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.79 +0.07 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.51 +0.01 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.30 +0.01 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.04 -0.05 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.94 +0.04 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.75 +0.03 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.54 -0.01 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.38 0.00 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.11 0.00 38 0 0 0
28MAY26 11.00 C 0.87 0.87 0.87 0.87 0.00 38 9 9 +9
28MAY26 11.50 C 0.00 0.00 0.00 0.68 0.00 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.53 0.00 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.40 0.00 39 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 - 38 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 5.96 +0.01 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.88 +0.02 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.67 +0.06 76 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.36 0.00 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.13 +0.02 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.91 +0.04 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.68 +0.06 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.41 +0.04 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.20 +0.07 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.90 +0.01 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.67 +0.02 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.45 +0.04 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.25 +0.07 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.98 +0.02 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.79 +0.05 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.56 +0.04 41 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 2.34 +0.02 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.15 +0.02 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.95 +0.01 38 1 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.76 0.00 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.59 -0.01 37 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.44 0.00 38 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 1.20 +0.04 39 0 223 0
29JUN26 11.00 C 0.00 0.00 0.00 0.99 +0.06 40 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.77 +0.04 39 0 3 0
29JUN26 12.00 C 0.50 0.50 0.50 0.59 +0.02 38 10 10 +10
29JUN26 12.50 C 0.00 0.00 0.00 0.49 +0.05 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.38 +0.04 40 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.29 +0.03 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 +0.03 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 - 40 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 5.13 +0.01 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.91 +0.04 50 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.68 +0.05 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.41 +0.02 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.20 +0.05 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.94 +0.03 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.71 +0.03 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.46 0.00 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.25 +0.01 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.06 +0.03 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.84 +0.01 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.63 -0.01 37 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 2.43 -0.02 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.25 -0.03 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.10 -0.01 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.93 -0.03 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.84 +0.03 39 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.70 +0.03 39 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.41 0.00 38 0 29 0
29SEP26 11.00 C 0.00 0.00 0.00 1.23 +0.03 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.04 +0.03 39 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.85 +0.01 38 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.72 +0.02 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.60 +0.02 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.50 +0.02 38 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 +0.02 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 - 39 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 5.13 +0.01 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.91 +0.03 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.68 +0.04 43 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.43 +0.02 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.20 +0.02 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.96 0.00 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.77 +0.02 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.53 -0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.35 +0.01 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.14 -0.01 37 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.96 -0.01 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.76 -0.03 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 -0.02 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.44 -0.03 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.26 -0.05 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 2.11 -0.06 36 1 1 +1
30DEC26 9.75 C 0.00 0.00 0.00 1.97 -0.06 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.85 -0.05 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.60 -0.06 36 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 1.39 -0.06 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.21 -0.05 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 1.08 -0.01 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.90 -0.05 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.78 -0.04 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 -0.03 37 0 0 0
30DEC26 14.00 C 0.55 0.55 0.55 0.59 -0.02 37 1 1 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.52 0.00 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 0.00 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 - 37 0 0 -
TOTAL CALL 149 4,704 +50
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 43 0 44 0
26FEB26 9.50 P 0.07 0.07 0.07 0.04 0.00 40 4 80 0
26FEB26 9.75 P 0.00 0.00 0.00 0.07 -0.01 40 0 87 0
26FEB26 10.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 95 0
26FEB26 10.50 P 0.31 0.31 0.31 0.28 0.00 41 15 19 -15
26FEB26 11.00 P 0.00 0.00 0.00 0.54 +0.01 42 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.23 -0.04 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.70 -0.02 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.23 +0.03 53 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.71 +0.02 55 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.29 +0.10 83 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.80 +0.11 93 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.19 0.00 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.70 - 76 0 0 -
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 75 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 0.00 0.00 0.01 0.00 57 0 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 46 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 0.00 39 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 39 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 0.00 41 0 123 0
30MAR26 9.00 P 0.09 0.09 0.09 0.08 0.00 40 2 200 +2
30MAR26 9.25 P 0.18 0.18 0.18 0.12 0.00 40 1 12 -1
30MAR26 9.50 P 0.00 0.00 0.00 0.16 0.00 39 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.22 0.00 39 0 58 0
30MAR26 10.00 P 0.32 0.35 0.32 0.29 -0.01 39 16 15 -15
30MAR26 10.50 P 0.57 0.57 0.57 0.49 +0.01 40 15 69 0
30MAR26 11.00 P 0.93 0.93 0.93 0.73 -0.02 39 2 2 +2
30MAR26 11.50 P 0.00 0.00 0.00 1.08 -0.01 41 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 1.40 -0.02 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.87 +0.04 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.23 -0.03 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.71 -0.01 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.29 +0.09 54 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.80 +0.11 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.19 0.00 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.70 - 52 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 0.03 0.03 0.03 0.01 0.00 49 1 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 0.00 39 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.11 0.00 39 0 10 0
29APR26 9.00 P 0.13 0.13 0.13 0.14 -0.01 38 12 83 +12
29APR26 9.25 P 0.00 0.00 0.00 0.19 0.00 38 0 70 0
29APR26 9.50 P 0.00 0.00 0.00 0.25 0.00 38 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.40 0.00 38 0 300 0
29APR26 10.50 P 0.00 0.00 0.00 0.61 0.00 38 0 306 0
29APR26 11.00 P 0.94 0.94 0.94 0.89 +0.01 39 7 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.20 +0.01 40 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 1.57 +0.05 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.91 0.00 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.40 +0.07 43 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.75 -0.02 36 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.29 +0.06 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.80 +0.09 50 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.19 0.00 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.70 - 44 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
28MAY26 9.00 P 0.19 0.19 0.19 0.22 +0.01 39 10 10 +10
28MAY26 9.25 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.49 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.71 +0.01 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.98 +0.01 38 0 6 0
28MAY26 11.50 P 0.00 0.00 0.00 1.29 0.00 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.66 +0.04 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.04 +0.05 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.45 +0.06 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.88 +0.06 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.34 +0.07 43 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.80 +0.07 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.27 +0.06 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.75 - 46 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 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 39 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 +0.01 39 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 +0.01 39 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.28 +0.02 39 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.42 +0.02 39 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.50 +0.02 38 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.59 +0.01 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.69 +0.01 38 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.93 +0.01 38 0 207 0
29JUN26 11.00 P 0.00 0.00 0.00 1.23 +0.03 39 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.50 -0.01 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.84 -0.02 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.20 -0.03 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.58 -0.05 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.01 -0.04 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.45 -0.04 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.89 -0.05 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.35 -0.05 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.84 - 34 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.02 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.02 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 +0.02 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 +0.03 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 +0.03 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 +0.04 39 0 83 0
29SEP26 8.50 P 0.00 0.00 0.00 0.41 +0.04 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.48 +0.04 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.57 +0.05 40 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 +0.04 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 +0.05 39 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.86 +0.05 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.97 +0.05 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.21 +0.04 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.50 +0.05 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.81 +0.05 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.16 +0.07 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.53 +0.08 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.92 +0.09 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.32 +0.09 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.75 +0.10 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.18 +0.11 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.61 +0.09 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.07 - 43 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 0.00 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 0.00 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 0.00 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 0.00 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 0.00 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 0.00 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 0.00 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 +0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.01 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 0.00 38 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 +0.01 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 +0.01 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.12 +0.01 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.38 +0.02 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.67 +0.03 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.99 +0.04 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.33 +0.05 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.69 +0.06 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 +0.08 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.47 +0.09 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.86 +0.08 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.29 +0.09 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.71 +0.08 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.16 - 41 0 0 -
TOTAL PUT 85 4,312 -5
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$ 17.74
30MAR26 7.58 C 0.00 0.00 0.00 10.22 +0.22 106 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 10.08 +0.24 112 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.92 +0.24 109 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.77 +0.25 110 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.33 +0.21 91 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.95 +0.23 94 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.56 +0.24 91 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 8.16 +0.25 88 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.73 +0.22 73 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.34 +0.23 71 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.95 +0.24 72 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.56 +0.25 69 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 6.16 +0.25 64 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.75 +0.24 59 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.37 +0.25 58 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.96 +0.23 52 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.53 +0.19 44 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 4.16 +0.20 45 0 10 0
30MAR26 14.11 C 3.56 3.60 3.56 3.77 +0.17 42 21 63 -21
TOTAL CALL 21 85 -21
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.02 0.00 42 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.03 -0.01 41 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.07 -0.03 40 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$ 55.90
26FEB26 38.00 C 0.00 0.00 0.00 17.97 -3.95 60 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 16.98 -3.94 61 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 16.06 -3.87 74 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 15.01 -3.93 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.18 -3.77 75 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.05 -3.92 58 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 12.13 -3.87 61 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 11.33 -3.71 68 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 10.29 -3.80 61 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 9.36 -3.79 59 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 8.67 -3.57 65 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 7.66 -3.68 58 0 89 0
26FEB26 50.00 C 7.29 7.29 6.25 6.76 -3.71 55 2 1,941 +2
26FEB26 52.50 C 6.29 6.29 6.29 5.06 -3.37 57 1 238 +1
26FEB26 55.00 C 4.50 4.50 3.50 3.65 -2.96 59 14 1,491 0
26FEB26 57.50 C 3.18 3.18 2.26 2.55 -2.34 59 27 1,824 +15
26FEB26 60.00 C 2.20 2.40 1.70 1.81 -1.97 62 103 1,964 +35
26FEB26 62.50 C 1.51 1.51 1.25 1.18 -1.61 62 122 1,197 +9
26FEB26 65.00 C 1.25 1.25 0.98 0.74 -1.23 61 78 1,938 +3
26FEB26 67.50 C 0.97 0.97 0.67 0.45 -0.90 61 57 421 -10
26FEB26 70.00 C 0.92 0.92 0.54 0.27 -0.64 61 547 1,096 -123
26FEB26 72.50 C 0.63 0.63 0.44 0.15 -0.45 61 145 453 -40
26FEB26 75.00 C 0.54 0.54 0.31 0.09 -0.29 62 862 2,219 +633
26FEB26 77.50 C 0.24 0.30 0.24 0.05 -0.19 62 47 576 -7
26FEB26 80.00 C 0.20 0.22 0.20 0.03 -0.12 62 45 665 +15
26FEB26 82.50 C 0.18 0.18 0.18 0.02 -0.07 64 1 201 -1
26FEB26 85.00 C 0.15 0.16 0.15 0.01 -0.05 63 33 129 -3
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.03 67 0 65 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 236 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 621 0
30MAR26 12.50 C 0.00 0.00 0.00 43.45 -3.95 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 42.95 -3.95 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 42.46 -3.95 124 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 41.96 -3.95 115 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 41.46 -3.95 100 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 40.96 -3.95 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 40.46 -3.95 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 39.97 -3.95 109 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 39.47 -3.95 101 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 38.97 -3.95 85 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 38.47 -3.95 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 37.97 -3.96 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 37.48 -3.95 96 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 36.98 -3.95 89 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 36.48 -3.95 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 35.98 -3.95 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 34.99 -3.95 85 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 33.99 -3.95 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 32.99 -3.96 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.00 -3.95 69 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.00 -3.96 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 30.01 -3.95 66 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 29.02 -3.95 69 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.02 -3.95 63 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 27.19 -3.79 93 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 26.04 -3.95 64 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 25.06 -3.94 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.08 -3.93 66 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 23.10 -3.93 65 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 22.02 -4.03 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 21.52 -3.56 85 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 20.40 -3.71 76 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 19.28 -3.87 65 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 18.35 -3.85 65 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 17.09 -4.17 42 0 71 0
30MAR26 40.00 C 16.20 16.20 16.20 16.39 -3.95 59 5 98 -5
30MAR26 41.00 C 0.00 0.00 0.00 15.87 -3.55 71 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 14.72 -3.80 63 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 13.56 -4.08 54 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 13.37 -3.41 70 0 0 0
30MAR26 45.00 C 11.80 11.80 11.80 12.47 -3.47 67 2 6 +2
30MAR26 46.00 C 11.10 11.10 11.10 11.56 -3.55 64 2 11 +2
30MAR26 47.00 C 10.00 10.00 10.00 10.61 -3.70 61 2 40 -2
30MAR26 48.00 C 0.00 0.00 0.00 10.40 -3.14 69 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 9.23 -3.55 61 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 8.60 -3.45 61 0 1,786 0
30MAR26 52.50 C 7.56 7.56 6.98 7.17 -3.18 62 17 941 +17
30MAR26 55.00 C 6.00 6.00 6.00 5.91 -2.90 63 4 520 +4
30MAR26 57.50 C 0.00 0.00 0.00 5.05 -2.29 66 0 695 0
30MAR26 60.00 C 3.90 3.90 3.90 4.16 -2.08 67 2 440 +2
30MAR26 62.50 C 3.80 3.80 3.50 3.34 -2.01 66 43 641 +10
30MAR26 65.00 C 3.33 3.36 2.98 2.67 -1.76 66 34 139 -2
30MAR26 67.50 C 2.50 2.50 2.50 2.11 -1.53 66 3 128 0
30MAR26 70.00 C 2.35 2.35 2.08 1.66 -1.31 66 151 412 -2
30MAR26 72.50 C 2.03 2.03 1.80 1.30 -1.12 66 114 321 +48
30MAR26 75.00 C 1.57 1.63 1.57 1.02 -0.94 66 64 351 +49
30MAR26 77.50 C 0.00 0.00 0.00 0.79 -0.79 66 0 130 0
30MAR26 80.00 C 0.00 0.00 0.00 0.61 -0.66 66 0 610 0
30MAR26 82.50 C 0.00 0.00 0.00 0.47 -0.54 66 0 193 0
30MAR26 85.00 C 0.00 0.00 0.00 0.36 -0.45 66 0 132 0
30MAR26 87.50 C 0.00 0.00 0.00 0.27 -0.37 65 0 82 0
30MAR26 90.00 C 0.80 0.80 0.74 0.21 -0.30 66 76 201 -2
30MAR26 92.50 C 0.72 0.75 0.68 0.16 -0.23 66 165 315 +150
29APR26 35.00 C 0.00 0.00 0.00 21.52 -3.86 65 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 20.40 -4.06 57 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 19.84 -3.71 68 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 18.41 -4.24 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 18.15 -3.62 68 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 16.80 -4.11 57 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 16.03 -4.03 58 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 15.31 -3.92 60 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 14.55 -3.87 61 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 13.85 -3.78 62 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.16 -3.70 62 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.50 -3.61 63 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.86 -3.52 63 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.24 -3.43 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.65 -3.33 64 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.32 -3.00 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.76 -2.99 65 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 7.58 -2.75 66 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 6.57 -2.34 66 0 560 0
29APR26 60.00 C 5.34 5.34 5.34 5.75 -2.11 68 30 533 +15
29APR26 62.50 C 0.00 0.00 0.00 5.09 -1.87 69 0 346 0
29APR26 65.00 C 0.00 0.00 0.00 4.34 -1.78 69 0 451 0
29APR26 67.50 C 0.00 0.00 0.00 3.69 -1.60 69 0 406 0
29APR26 70.00 C 0.00 0.00 0.00 3.13 -1.43 69 0 64 0
29APR26 72.50 C 3.00 3.11 3.00 2.65 -1.27 69 8 348 -8
29APR26 75.00 C 2.88 2.88 2.88 2.24 -1.12 69 7 159 +7
29APR26 77.50 C 2.57 2.57 2.57 1.89 -0.99 69 7 456 +7
29APR26 80.00 C 2.31 2.31 2.31 1.59 -0.80 69 7 550 0
29APR26 82.50 C 0.00 0.00 0.00 1.34 -0.70 69 0 46 0
29APR26 85.00 C 0.00 0.00 0.00 1.09 -0.65 68 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 0.92 -0.56 68 0 0 0
29APR26 90.00 C 1.40 1.40 1.40 0.77 -0.49 68 3 34 0
29APR26 92.50 C 1.10 1.10 1.10 0.65 -0.42 68 3 10 +3
28MAY26 35.00 C 0.00 0.00 0.00 22.04 -3.67 68 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 21.35 -3.48 71 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 20.35 -3.61 68 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 18.99 -4.12 57 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 18.22 -4.05 59 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 17.48 -3.97 60 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 16.91 -3.74 63 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 16.55 -3.32 68 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 15.37 -3.73 62 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.71 -3.65 63 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.21 -3.42 65 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.45 -3.47 64 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.85 -3.38 64 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.27 -3.30 65 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.71 -3.21 65 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.17 -3.12 65 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.91 -2.90 66 0 0 0
28MAY26 55.00 C 8.27 8.51 8.27 8.77 -2.68 66 18 18 +18
28MAY26 57.50 C 7.47 7.85 7.47 7.85 -2.29 67 27 27 +27
28MAY26 60.00 C 6.52 6.52 6.52 6.97 -2.14 68 12 69 +12
28MAY26 62.50 C 0.00 0.00 0.00 6.25 -1.97 69 0 531 0
28MAY26 65.00 C 0.00 0.00 0.00 5.60 -1.76 70 0 13 0
28MAY26 67.50 C 4.90 4.90 4.90 4.91 -1.61 69 5 12 +5
28MAY26 70.00 C 0.00 0.00 0.00 4.30 -1.46 69 0 23 0
28MAY26 72.50 C 0.00 0.00 0.00 3.76 -1.32 69 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 3.29 -1.19 69 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 2.87 -1.08 69 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 2.51 -0.86 69 0 1 0
28MAY26 82.50 C 0.00 0.00 0.00 2.19 -0.77 69 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.91 -0.69 69 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.61 -0.68 68 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.41 -0.60 68 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 42.05 -3.95 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 41.56 -3.95 71 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 41.06 -3.95 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 40.57 -3.95 66 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 40.08 -3.95 70 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 39.58 -3.95 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 39.09 -3.95 66 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 38.60 -3.95 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 38.11 -3.94 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 37.62 -3.94 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 37.13 -3.94 69 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 36.64 -3.94 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 36.15 -3.93 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 35.17 -3.93 67 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 34.20 -3.92 67 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 33.24 -3.91 68 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 32.28 -3.90 67 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 31.33 -3.89 67 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 30.22 -4.04 53 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 29.63 -3.68 74 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 28.45 -3.91 63 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 27.42 -4.01 59 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 26.56 -3.95 62 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 25.54 -4.05 58 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 24.75 -3.95 61 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 24.13 -3.67 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.05 -3.88 62 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 22.04 -4.03 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.67 -3.54 67 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.89 -3.50 67 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.61 -3.97 60 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 18.99 -3.78 62 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 18.08 -3.92 60 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 17.49 -3.75 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.75 -3.74 62 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 16.08 -3.67 62 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 15.46 -3.60 63 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 14.86 -3.51 63 0 16 0
29JUN26 46.00 C 0.00 0.00 0.00 14.26 -3.42 63 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 13.78 -3.24 64 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 13.13 -3.27 64 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 12.61 -3.18 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.09 -3.08 64 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 10.89 -2.88 65 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 9.76 -2.66 65 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 9.04 -2.23 67 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 8.18 -1.95 68 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 7.35 -1.82 68 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 6.66 -1.55 69 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 5.95 -1.47 69 0 213 0
29JUN26 70.00 C 6.00 6.00 6.00 5.32 -1.33 68 6 138 +6
29JUN26 72.50 C 0.00 0.00 0.00 4.72 -1.45 68 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 4.24 -1.30 68 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 3.76 -1.18 68 0 468 0
29JUN26 80.00 C 4.33 4.33 4.33 3.36 -0.97 68 7 2,635 +7
29JUN26 82.50 C 0.00 0.00 0.00 3.00 -0.86 68 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 2.65 -0.81 68 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 2.31 -0.81 67 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.06 -0.71 67 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.82 -0.67 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 35.41 -3.91 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 34.49 -3.90 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.57 -3.89 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.66 -3.89 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.66 -3.98 62 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 30.90 -3.84 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 30.03 -3.83 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 29.19 -3.79 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 28.35 -3.78 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.24 -4.05 60 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 26.73 -3.72 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.94 -3.70 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 25.15 -3.70 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 24.42 -3.64 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.13 -4.14 59 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 22.51 -4.02 60 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 21.80 -4.00 61 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 20.93 -4.14 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 20.28 -4.06 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 19.73 -3.94 61 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 19.60 -3.41 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.00 -3.34 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.91 -3.76 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 17.81 -3.25 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.76 -3.70 62 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 16.68 -3.19 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.17 -3.11 65 0 0 0
29SEP26 48.00 C 15.50 15.50 15.50 15.18 -3.50 62 1 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.13 -3.02 65 0 0 0
29SEP26 50.00 C 14.74 14.74 14.74 14.19 -3.44 63 1 27 -1
29SEP26 52.50 C 0.00 0.00 0.00 13.12 -3.22 63 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 12.26 -2.89 64 600 600 +577
29SEP26 57.50 C 0.00 0.00 0.00 11.32 -2.74 65 600 672 +600
29SEP26 60.00 C 0.00 0.00 0.00 10.53 -2.45 65 0 44 0
29SEP26 62.50 C 0.00 0.00 0.00 9.87 -2.20 67 0 82 0
29SEP26 65.00 C 0.00 0.00 0.00 8.89 -2.28 65 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 8.42 -1.91 67 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 7.73 -1.87 67 0 41 0
29SEP26 72.50 C 7.90 7.90 7.90 7.14 -1.73 66 10 21 0
29SEP26 75.00 C 7.46 7.46 7.46 6.55 -1.65 66 10 10 +5
29SEP26 77.50 C 7.01 7.01 6.88 6.01 -1.63 66 22 560 +12
29SEP26 80.00 C 6.64 6.64 6.64 5.57 -1.50 66 10 10 +10
29SEP26 82.50 C 6.29 6.29 6.29 5.12 -1.38 66 10 10 +10
29SEP26 85.00 C 6.00 6.00 5.50 4.68 -1.39 66 120 242 +50
29SEP26 87.50 C 5.55 5.55 5.30 4.34 -1.30 66 11 11 +10
29SEP26 90.00 C 0.00 0.00 0.00 4.01 -1.20 66 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.68 -1.13 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.94 -3.57 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.33 -3.53 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.75 -3.46 65 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.17 -3.40 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.03 -3.97 61 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 20.02 -3.41 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.48 -3.37 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.98 -3.30 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.99 -3.72 62 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 17.98 -3.20 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.99 -3.69 62 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 16.98 -3.21 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.06 -3.63 62 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 15.16 -3.29 63 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 14.16 -3.23 63 500 500 +498
30DEC26 57.50 C 0.00 0.00 0.00 13.44 -2.90 64 500 1,434 +498
30DEC26 60.00 C 0.00 0.00 0.00 12.68 -2.63 65 0 1,800 0
30DEC26 62.50 C 0.00 0.00 0.00 11.97 -2.48 66 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 11.34 -2.25 66 0 100 0
30DEC26 67.50 C 0.00 0.00 0.00 10.63 -2.10 66 0 285 0
30DEC26 70.00 C 0.00 0.00 0.00 9.91 -2.10 66 0 250 0
30DEC26 72.50 C 0.00 0.00 0.00 9.26 -2.07 66 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 8.71 -1.93 66 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 7.91 -2.07 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.60 -1.85 66 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 6.92 -2.00 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.51 -1.87 65 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.11 -1.75 65 0 0 0
30DEC26 90.00 C 6.90 6.90 6.90 5.87 -1.59 66 5 8 +5
30DEC26 92.50 C 0.00 0.00 0.00 5.34 -1.71 65 0 0 0
TOTAL CALL 5,308 48,501 +3,173
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 +0.02 60 0 15 0
26FEB26 42.00 P 0.06 0.06 0.06 0.07 +0.04 61 31 152 0
26FEB26 43.00 P 0.00 0.00 0.00 0.10 +0.05 61 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.15 +0.07 61 0 151 0
26FEB26 45.00 P 0.11 0.11 0.11 0.22 +0.12 61 2 505 +2
26FEB26 46.00 P 0.00 0.00 0.00 0.31 +0.15 61 0 359 0
26FEB26 47.00 P 0.30 0.37 0.30 0.42 +0.20 60 30 843 0
26FEB26 48.00 P 0.55 0.55 0.42 0.56 +0.27 60 110 716 -40
26FEB26 49.00 P 0.43 0.43 0.43 0.74 +0.34 60 15 883 0
26FEB26 50.00 P 0.60 0.96 0.59 0.96 +0.44 60 165 721 -32
26FEB26 52.50 P 1.25 1.85 1.21 1.71 +0.75 60 167 613 -42
26FEB26 55.00 P 2.21 3.21 2.21 2.87 +1.25 62 142 1,172 +61
26FEB26 57.50 P 3.48 4.20 3.48 4.25 +1.73 63 28 2,213 -28
26FEB26 60.00 P 6.17 6.56 6.02 5.95 +2.19 64 10 1,565 -6
26FEB26 62.50 P 8.40 8.70 7.91 7.89 +2.48 66 8 2,345 -7
26FEB26 65.00 P 0.00 0.00 0.00 10.00 +2.82 68 0 436 0
26FEB26 67.50 P 12.90 12.90 12.60 12.32 +3.45 73 40 351 0
26FEB26 70.00 P 15.00 15.00 15.00 14.72 +3.79 79 15 196 0
26FEB26 72.50 P 0.00 0.00 0.00 17.19 +4.06 86 0 156 0
26FEB26 75.00 P 0.00 0.00 0.00 19.57 +4.13 89 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 21.88 +4.07 87 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 24.42 +4.19 96 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 27.20 +4.52 116 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 29.10 +3.94 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.60 +3.95 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 34.10 +3.95 0 0 6 0
26FEB26 92.50 P 0.00 0.00 0.00 36.60 +3.95 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 137 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 +0.02 68 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 +0.02 66 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 +0.03 66 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.09 +0.03 65 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.13 +0.05 66 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.17 +0.06 65 0 21 0
30MAR26 37.00 P 0.23 0.23 0.23 0.23 +0.08 66 4 46 +4
30MAR26 38.00 P 0.00 0.00 0.00 0.30 +0.11 65 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.39 +0.14 66 0 44 0
30MAR26 40.00 P 0.40 0.55 0.40 0.49 +0.17 66 10 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.61 +0.21 66 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.73 +0.23 65 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.87 +0.25 64 0 230 0
30MAR26 44.00 P 0.91 0.96 0.91 1.05 +0.33 64 4 38 0
30MAR26 45.00 P 1.21 1.21 1.21 1.27 +0.39 65 8 178 0
30MAR26 46.00 P 1.47 1.47 1.47 1.49 +0.46 65 5 73 -2
30MAR26 47.00 P 1.68 1.68 1.68 1.75 +0.51 64 20 169 0
30MAR26 48.00 P 0.00 0.00 0.00 2.09 +0.64 65 0 79 0
30MAR26 49.00 P 2.20 2.20 2.20 2.44 +0.76 65 1 589 +1
30MAR26 50.00 P 2.50 2.95 2.50 2.86 +0.91 66 10 680 +5
30MAR26 52.50 P 4.00 4.11 4.00 3.88 +1.17 66 3 88 +3
30MAR26 55.00 P 5.00 5.00 5.00 5.14 +1.50 67 17 236 -10
30MAR26 57.50 P 6.70 6.70 6.70 6.57 +1.84 67 13 546 0
30MAR26 60.00 P 8.14 8.14 8.14 8.17 +2.02 68 1 220 +1
30MAR26 62.50 P 0.00 0.00 0.00 9.83 +2.04 68 0 234 0
30MAR26 65.00 P 0.00 0.00 0.00 11.80 +2.35 70 0 83 0
30MAR26 67.50 P 0.00 0.00 0.00 13.83 +2.55 71 0 146 0
30MAR26 70.00 P 0.00 0.00 0.00 15.96 +3.18 73 0 96 0
30MAR26 72.50 P 0.00 0.00 0.00 18.17 +3.41 74 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 20.46 +3.65 76 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 22.82 +3.89 79 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 25.22 +4.08 82 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 27.67 +4.28 86 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.12 +4.41 89 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 32.65 +4.60 94 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 34.55 +4.12 83 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 37.27 +4.43 93 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.48 +0.18 69 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.56 +0.19 68 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.67 +0.21 67 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.80 +0.25 67 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.97 +0.30 67 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 1.17 +0.37 68 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 1.37 +0.42 68 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.60 +0.48 68 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 1.82 +0.53 68 0 33 0
29APR26 44.00 P 2.08 2.08 2.08 2.11 +0.61 68 5 40 +5
29APR26 45.00 P 0.00 0.00 0.00 2.32 +0.59 67 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 2.61 +0.66 67 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 2.96 +0.79 67 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 3.30 +0.85 67 0 48 0
29APR26 49.00 P 0.00 0.00 0.00 3.65 +0.92 67 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 4.07 +1.01 67 0 56 0
29APR26 52.50 P 4.70 5.29 4.70 5.27 +1.33 68 9 110 0
29APR26 55.00 P 5.88 6.84 5.88 6.63 +1.35 68 53 276 +23
29APR26 57.50 P 7.89 7.89 7.89 8.15 +1.93 69 15 602 +15
29APR26 60.00 P 10.08 10.08 9.64 9.81 +2.12 71 30 496 +15
29APR26 62.50 P 11.90 11.90 11.90 11.54 +2.33 71 15 226 +15
29APR26 65.00 P 0.00 0.00 0.00 13.30 +2.38 71 0 350 0
29APR26 67.50 P 0.00 0.00 0.00 15.26 +2.86 72 0 468 0
29APR26 70.00 P 0.00 0.00 0.00 17.29 +3.09 73 0 153 0
29APR26 72.50 P 0.00 0.00 0.00 19.36 +3.31 74 0 111 0
29APR26 75.00 P 0.00 0.00 0.00 21.55 +3.52 76 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 23.75 +3.71 76 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 26.05 +3.90 78 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 28.36 +4.07 80 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 30.74 +4.24 82 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 33.14 +4.40 84 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 35.58 +4.55 87 0 46 0
29APR26 92.50 P 36.90 38.60 36.50 37.70 +4.35 84 17 60 +17
28MAY26 35.00 P 0.88 0.88 0.88 0.81 +0.26 68 15 15 +15
28MAY26 36.00 P 1.02 1.02 1.02 0.96 +0.29 68 15 15 +15
28MAY26 37.00 P 0.00 0.00 0.00 1.13 +0.34 68 0 0 0
28MAY26 38.00 P 1.00 1.00 1.00 1.30 +0.38 68 1 1 +1
28MAY26 39.00 P 0.00 0.00 0.00 1.51 +0.42 68 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.74 +0.48 68 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 2.02 +0.58 68 0 0 0
28MAY26 42.00 P 1.70 1.70 1.70 2.30 +0.64 68 1 1 +1
28MAY26 43.00 P 0.00 0.00 0.00 2.52 +0.63 67 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.81 +0.69 67 0 0 0
28MAY26 45.00 P 3.14 3.14 3.00 3.13 +0.73 67 37 37 +37
28MAY26 46.00 P 3.20 3.38 3.20 3.49 +0.80 67 6 6 +6
28MAY26 47.00 P 0.00 0.00 0.00 3.85 +0.95 67 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 4.21 +1.01 67 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 4.64 +1.08 67 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.07 +1.16 67 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 6.32 +1.44 68 0 137 0
28MAY26 55.00 P 7.88 7.88 7.88 7.67 +1.71 68 5 182 +5
28MAY26 57.50 P 9.55 9.55 9.55 9.25 +2.01 69 7 54 +7
28MAY26 60.00 P 11.03 11.03 11.03 10.91 +2.22 70 8 15 +8
28MAY26 62.50 P 12.43 12.94 12.43 12.67 +2.38 71 27 35 +27
28MAY26 65.00 P 14.43 14.83 14.26 14.45 +2.46 72 24 39 +24
28MAY26 67.50 P 0.00 0.00 0.00 16.37 +2.89 72 0 6 0
28MAY26 70.00 P 0.00 0.00 0.00 18.03 +2.82 70 0 15 0
28MAY26 72.50 P 0.00 0.00 0.00 20.36 +3.29 74 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.44 +3.50 74 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.60 +3.64 75 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.81 +3.84 76 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.06 +3.98 77 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 31.37 +4.15 79 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 33.69 +4.31 80 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 36.07 +4.44 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.02 68 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.02 69 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.02 68 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.03 68 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.05 68 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 +0.06 68 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 +0.07 68 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 +0.09 68 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.28 +0.11 68 0 26 0
29JUN26 28.00 P 0.47 0.47 0.47 0.35 +0.14 68 4 45 +4
29JUN26 29.00 P 0.53 0.53 0.53 0.44 +0.16 68 1 6 +1
29JUN26 30.00 P 0.00 0.00 0.00 0.53 +0.19 68 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.64 +0.22 68 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.77 +0.26 68 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.88 +0.28 67 0 16 0
29JUN26 34.00 P 0.00 0.00 0.00 1.01 +0.28 67 0 4 0
29JUN26 35.00 P 1.15 1.15 1.15 1.22 +0.36 67 1 1 +1
29JUN26 36.00 P 1.30 1.30 1.30 1.36 +0.37 67 1 111 +1
29JUN26 37.00 P 0.00 0.00 0.00 1.56 +0.40 67 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 1.79 +0.45 67 0 46 0
29JUN26 39.00 P 0.00 0.00 0.00 2.02 +0.51 67 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.27 +0.54 67 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 2.56 +0.59 66 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.85 +0.65 66 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 3.14 +0.68 66 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 3.49 +0.73 66 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 3.85 +0.79 66 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 4.21 +0.85 66 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 4.58 +1.00 66 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 5.01 +1.06 66 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 5.45 +1.14 66 0 135 0
29JUN26 50.00 P 0.00 0.00 0.00 5.91 +1.24 66 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 7.26 +1.54 67 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 8.69 +1.74 68 0 285 0
29JUN26 57.50 P 0.00 0.00 0.00 10.01 +1.66 67 0 59 0
29JUN26 60.00 P 0.00 0.00 0.00 11.96 +2.27 70 0 87 0
29JUN26 62.50 P 0.00 0.00 0.00 13.32 +2.11 68 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 15.17 +2.43 69 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 17.27 +2.83 71 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 19.20 +3.05 71 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 21.17 +3.19 72 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 23.25 +3.40 73 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 25.34 +3.57 73 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 27.51 +3.72 74 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 29.73 +3.91 75 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.95 +4.03 76 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.26 +4.19 77 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 36.58 +4.36 78 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 38.85 +4.41 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.05 66 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.06 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 +0.07 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 +0.07 65 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.50 +0.10 65 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 +0.11 65 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.72 +0.13 65 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.86 +0.17 65 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.00 +0.17 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.16 +0.19 65 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.31 +0.20 65 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.54 +0.26 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.73 +0.26 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.98 +0.32 65 0 0 0
29SEP26 35.00 P 2.00 2.14 2.00 2.16 +0.30 64 30 43 +30
29SEP26 36.00 P 0.00 0.00 0.00 2.48 +0.37 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.68 +0.32 65 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 3.07 +0.46 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.29 +0.42 64 0 21 0
29SEP26 40.00 P 0.00 0.00 0.00 3.59 +0.41 64 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 3.93 +0.43 64 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.30 +0.48 64 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.68 +0.55 64 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 5.06 +0.56 64 0 30 0
29SEP26 45.00 P 5.47 5.47 5.47 5.44 +0.55 64 15 52 -15
29SEP26 46.00 P 5.93 5.93 5.93 5.88 +0.60 64 15 45 0
29SEP26 47.00 P 0.00 0.00 0.00 6.33 +0.65 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 6.78 +0.89 64 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 7.24 +0.91 64 0 7 0
29SEP26 50.00 P 8.00 8.00 8.00 7.75 +0.76 64 1 25 0
29SEP26 52.50 P 0.00 0.00 0.00 9.14 +0.98 64 0 154 0
29SEP26 55.00 P 10.52 10.52 10.52 10.64 +1.20 65 605 608 +600
29SEP26 57.50 P 0.00 0.00 0.00 12.24 +1.43 66 600 615 +600
29SEP26 60.00 P 0.00 0.00 0.00 13.93 +1.72 67 0 53 0
29SEP26 62.50 P 0.00 0.00 0.00 15.72 +1.95 68 0 36 0
29SEP26 65.00 P 0.00 0.00 0.00 17.54 +2.21 68 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 19.35 +2.38 68 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 21.23 +2.52 69 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 23.19 +2.73 69 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 25.16 +2.89 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.18 +3.00 70 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 29.29 +3.20 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.40 +3.38 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.55 +2.48 65 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.71 +2.59 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.89 +2.71 65 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.07 +2.79 65 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.06 +0.26 64 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 4.56 +0.43 65 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.81 +0.35 64 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.20 +0.40 64 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.76 +0.55 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.16 +0.55 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.40 +0.39 63 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 7.08 +0.66 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.56 +0.73 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.04 +0.76 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.52 +0.76 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.01 +0.76 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.54 +0.81 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.75 +0.81 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 12.37 +1.04 65 500 501 +496
30DEC26 57.50 P 13.40 13.40 13.40 13.90 +1.16 65 501 1,415 +501
30DEC26 60.00 P 0.00 0.00 0.00 15.61 +1.44 65 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 17.39 +1.62 66 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 19.21 +1.85 67 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 21.10 +2.13 67 30 250 +30
30DEC26 70.00 P 0.00 0.00 0.00 22.99 +2.27 68 30 250 +30
30DEC26 72.50 P 0.00 0.00 0.00 24.17 +1.67 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.10 +1.82 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.03 +1.93 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.87 +2.84 69 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 32.00 +2.03 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.07 +2.16 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.14 +2.27 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.23 +2.29 65 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.36 +2.34 65 0 0 0
TOTAL PUT 3,483 35,493 +2,425
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$ 42.56
26FEB26 26.00 C 0.00 0.00 0.00 16.60 +0.22 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 15.60 +0.21 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 14.61 +0.22 63 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.61 +0.22 55 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.61 +0.22 47 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.61 +0.22 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.61 +0.22 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.81 +0.41 71 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.62 +0.22 36 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.79 +0.39 56 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 6.62 +0.21 24 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 5.81 +0.38 45 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 4.82 +0.35 38 0 87 0
26FEB26 39.00 C 3.42 3.42 3.30 3.64 +0.08 18 15 621 +5
26FEB26 40.00 C 2.61 2.61 2.49 2.81 +0.08 25 26 816 +20
26FEB26 41.00 C 1.81 2.00 1.81 2.07 +0.06 26 14 721 -13
26FEB26 42.00 C 1.35 1.50 1.26 1.45 +0.10 27 102 831 +1
26FEB26 43.00 C 0.89 1.04 0.83 0.96 +0.02 27 81 415 +47
26FEB26 44.00 C 0.55 0.70 0.51 0.63 +0.04 28 92 375 +56
26FEB26 45.00 C 0.39 0.41 0.39 0.38 +0.04 29 8 444 +2
26FEB26 46.00 C 0.24 0.24 0.24 0.21 +0.02 28 1 264 0
26FEB26 47.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 123 0
26FEB26 48.00 C 0.09 0.09 0.09 0.06 +0.01 29 1 71 +1
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 0.02 +0.01 31 0 94 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 25.63 +0.22 67 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.13 +0.22 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.63 +0.21 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.14 +0.22 75 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.64 +0.22 68 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.14 +0.22 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.64 +0.22 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.65 +0.22 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.65 +0.22 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.65 +0.21 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.66 +0.22 48 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 17.66 +0.22 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 16.67 +0.22 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.67 +0.22 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.67 +0.21 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.91 +0.45 65 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 12.68 +0.21 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 11.61 +0.13 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 10.70 +0.21 30 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 9.81 +0.30 40 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 8.64 +0.10 0 0 10 0
30MAR26 35.00 C 7.70 7.70 7.70 7.79 +0.20 31 1 18 -1
30MAR26 36.00 C 0.00 0.00 0.00 6.71 +0.04 16 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 5.87 +0.08 27 0 21 0
30MAR26 38.00 C 4.73 4.73 4.73 5.25 +0.30 34 3 166 -3
30MAR26 39.00 C 0.00 0.00 0.00 4.17 -0.01 27 0 290 0
30MAR26 40.00 C 0.00 0.00 0.00 3.47 0.00 28 0 117 0
30MAR26 41.00 C 0.00 0.00 0.00 2.85 +0.08 29 0 353 0
30MAR26 42.00 C 2.11 2.11 2.10 2.28 +0.02 29 30 456 0
30MAR26 43.00 C 1.68 1.81 1.67 1.81 +0.01 29 43 1,301 +25
30MAR26 44.00 C 1.36 1.46 1.36 1.46 +0.02 30 38 237 +4
30MAR26 45.00 C 0.00 0.00 0.00 1.13 +0.02 31 0 237 0
30MAR26 46.00 C 0.00 0.00 0.00 0.85 +0.01 31 0 437 0
30MAR26 47.00 C 0.68 0.68 0.68 0.62 0.00 30 20 221 -20
30MAR26 48.00 C 0.00 0.00 0.00 0.45 -0.01 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 91 0
30MAR26 50.00 C 0.29 0.29 0.29 0.23 0.00 30 20 181 +20
30MAR26 52.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 +0.01 31 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 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 16.73 +0.22 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 15.73 +0.21 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 14.74 +0.21 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 13.91 +0.37 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.68 +0.13 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.66 +0.09 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.70 +0.09 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.81 +0.15 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.93 +0.20 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.86 +0.04 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.94 -0.02 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.13 0.00 27 0 75 0
29APR26 38.00 C 5.26 5.26 5.26 5.70 +0.34 34 3 155 -3
29APR26 39.00 C 4.40 4.55 4.40 4.91 +0.27 33 6 117 -3
29APR26 40.00 C 0.00 0.00 0.00 4.01 +0.03 29 0 82 0
29APR26 41.00 C 0.00 0.00 0.00 3.41 +0.11 30 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 2.88 +0.06 30 0 50 0
29APR26 43.00 C 0.00 0.00 0.00 2.41 +0.05 30 0 37 0
29APR26 44.00 C 1.92 1.92 1.88 1.99 +0.03 30 26 44 +26
29APR26 45.00 C 0.00 0.00 0.00 1.66 +0.02 31 0 72 0
29APR26 46.00 C 0.00 0.00 0.00 1.37 +0.04 31 0 59 0
29APR26 47.00 C 0.00 0.00 0.00 1.14 +0.07 32 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.91 +0.06 32 0 152 0
29APR26 49.00 C 0.00 0.00 0.00 0.72 +0.05 31 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.56 +0.05 31 0 20 0
29APR26 52.50 C 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 13 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.80 +0.22 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.91 +0.31 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.73 +0.10 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.77 +0.10 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.82 +0.09 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.98 +0.18 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.19 +0.29 34 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.13 +0.09 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.21 0.00 28 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.45 +0.02 29 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.71 +0.02 30 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.26 +0.26 33 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 4.33 -0.03 30 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 3.80 +0.10 30 0 60 0
28MAY26 42.00 C 3.16 3.16 3.16 3.26 +0.04 31 15 15 +15
28MAY26 43.00 C 0.00 0.00 0.00 2.80 +0.06 31 0 0 0
28MAY26 44.00 C 2.31 2.31 2.31 2.38 +0.01 31 1 1 +1
28MAY26 45.00 C 1.89 1.89 1.89 2.07 +0.03 32 15 115 +15
28MAY26 46.00 C 1.61 1.61 1.61 1.76 +0.03 32 15 30 +4
28MAY26 47.00 C 0.00 0.00 0.00 1.46 +0.01 32 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 1.21 +0.01 32 0 16 0
28MAY26 49.00 C 0.00 0.00 0.00 1.00 +0.01 32 0 1 0
28MAY26 50.00 C 0.00 0.00 0.00 0.81 0.00 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.28 +0.01 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.64 +0.14 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.73 +0.22 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.74 +0.22 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.75 +0.22 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.76 +0.22 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.76 +0.21 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.78 +0.22 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.79 +0.22 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.80 +0.21 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.91 +0.29 38 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 13.13 +0.48 43 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.13 +0.43 40 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 10.82 +0.04 15 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 9.98 +0.11 29 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 9.19 +0.20 32 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.42 +0.27 33 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.31 -0.05 28 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.70 +0.10 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.23 +0.34 34 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 5.26 +0.03 30 0 45 0
29JUN26 40.00 C 4.35 4.35 4.35 4.61 0.00 30 3 104 -3
29JUN26 41.00 C 0.00 0.00 0.00 4.13 +0.07 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.56 +0.07 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 3.13 +0.09 31 0 184 0
29JUN26 44.00 C 2.59 2.59 2.59 2.72 +0.07 31 8 53 0
29JUN26 45.00 C 0.00 0.00 0.00 2.36 +0.05 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 2.06 +0.04 32 0 83 0
29JUN26 47.00 C 0.00 0.00 0.00 1.79 +0.05 32 0 157 0
29JUN26 48.00 C 0.00 0.00 0.00 1.56 +0.06 32 0 70 0
29JUN26 49.00 C 0.00 0.00 0.00 1.32 +0.10 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 1.12 +0.07 32 0 83 0
29JUN26 52.50 C 0.00 0.00 0.00 0.73 +0.05 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.45 +0.02 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.29 +0.02 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 18.76 +0.22 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.78 +0.22 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.78 +0.20 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.79 +0.18 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.80 +0.14 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.91 +0.19 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.13 +0.33 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.13 +0.22 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.29 +0.25 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.27 +0.05 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.51 +0.09 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.75 +0.08 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.99 +0.04 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.31 +0.03 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.69 +0.05 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.12 +0.07 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.57 +0.08 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 5.08 +0.10 31 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.59 +0.10 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.18 +0.12 32 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.76 +0.17 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 3.40 +0.17 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 3.06 +0.13 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.75 +0.13 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.47 +0.11 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.20 +0.12 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 2.01 +0.15 32 0 85 0
29SEP26 52.50 C 1.55 1.55 1.55 1.56 +0.18 33 1 56 +1
29SEP26 55.00 C 0.00 0.00 0.00 1.13 +0.12 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.83 +0.10 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.62 +0.10 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.45 +0.07 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 16.88 +0.25 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.96 +0.26 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.06 +0.28 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.17 +0.28 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.33 +0.30 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.51 +0.32 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.73 +0.33 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.96 +0.34 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.24 +0.35 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.25 +0.08 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.62 +0.10 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.99 +0.13 30 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 7.42 +0.14 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.08 +0.38 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.35 +0.18 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 5.87 +0.21 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.39 +0.27 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 4.98 +0.28 31 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.57 +0.24 31 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 4.19 +0.23 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 3.86 +0.25 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.52 +0.21 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.22 +0.18 31 0 32 0
30DEC26 49.00 C 2.80 2.80 2.80 2.96 +0.18 31 10 43 +10
30DEC26 50.00 C 2.53 2.53 2.53 2.69 +0.24 31 1 67 +1
30DEC26 52.50 C 0.00 0.00 0.00 2.17 +0.27 32 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 1.74 +0.26 32 0 33 0
30DEC26 57.50 C 0.00 0.00 0.00 1.36 +0.22 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 1.07 +0.20 32 0 0 0
TOTAL CALL 599 14,220 +208
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 29 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 339 0
26FEB26 36.00 P 0.06 0.06 0.06 0.01 0.00 30 21 293 0
26FEB26 37.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 593 0
26FEB26 38.00 P 0.12 0.12 0.12 0.06 -0.01 29 18 893 -5
26FEB26 39.00 P 0.27 0.28 0.22 0.13 -0.03 28 162 559 -2
26FEB26 40.00 P 0.47 0.47 0.34 0.28 -0.05 28 538 768 +65
26FEB26 41.00 P 0.69 0.76 0.60 0.53 -0.08 29 111 285 +61
26FEB26 42.00 P 1.10 1.20 0.98 0.90 -0.11 29 54 120 +35
26FEB26 43.00 P 1.73 1.73 1.73 1.41 -0.14 29 15 28 -12
26FEB26 44.00 P 0.00 0.00 0.00 2.06 -0.17 30 0 55 0
26FEB26 45.00 P 0.00 0.00 0.00 2.83 -0.10 31 0 18 0
26FEB26 46.00 P 0.00 0.00 0.00 3.70 -0.09 33 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 4.64 -0.07 36 0 50 0
26FEB26 48.00 P 0.00 0.00 0.00 5.46 -0.21 29 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 6.57 -0.09 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.44 -0.22 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.14 -0.02 62 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.64 -0.02 71 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.14 -0.02 81 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.64 -0.02 90 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 56 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 0.00 31 0 192 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 81 0
30MAR26 36.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 950 0
30MAR26 37.00 P 0.00 0.00 0.00 0.24 -0.06 30 0 188 0
30MAR26 38.00 P 0.00 0.00 0.00 0.40 -0.07 30 0 679 0
30MAR26 39.00 P 0.76 0.76 0.76 0.61 -0.09 31 35 320 +15
30MAR26 40.00 P 0.00 0.00 0.00 0.88 -0.12 30 0 471 0
30MAR26 41.00 P 1.42 1.42 1.42 1.24 -0.14 31 3 110 +3
30MAR26 42.00 P 1.82 1.82 1.82 1.68 -0.16 31 15 377 +15
30MAR26 43.00 P 0.00 0.00 0.00 2.20 -0.18 31 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 2.80 -0.20 31 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 3.48 -0.10 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.23 -0.09 32 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 5.05 -0.07 33 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 5.91 -0.05 34 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 6.82 -0.02 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.77 +0.01 38 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 10.14 -0.03 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.64 -0.02 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.14 -0.02 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.64 -0.02 59 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.94 -0.22 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 35 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 32 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.06 0.00 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.10 0.00 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 108 0
29APR26 36.00 P 0.00 0.00 0.00 0.38 -0.02 31 0 46 0
29APR26 37.00 P 0.00 0.00 0.00 0.54 -0.04 31 0 71 0
29APR26 38.00 P 0.00 0.00 0.00 0.76 -0.04 31 0 103 0
29APR26 39.00 P 1.10 1.10 1.10 1.03 -0.06 32 8 279 -8
29APR26 40.00 P 1.48 1.48 1.34 1.34 -0.09 31 85 213 -69
29APR26 41.00 P 1.84 1.84 1.81 1.76 -0.07 32 9 104 +4
29APR26 42.00 P 0.00 0.00 0.00 2.23 -0.09 32 0 65 0
29APR26 43.00 P 2.93 2.97 2.93 2.75 -0.09 32 30 90 +30
29APR26 44.00 P 0.00 0.00 0.00 3.34 -0.12 32 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.99 -0.01 33 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.43 -0.27 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.27 -0.19 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.26 +0.01 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.01 -0.07 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.00 +0.05 36 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 10.14 -0.11 34 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.64 -0.03 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.39 +0.23 51 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.64 -0.02 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.35 -0.04 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.49 -0.07 31 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.69 -0.07 32 0 0 0
28MAY26 37.00 P 1.06 1.06 1.06 0.92 -0.09 32 1 1 +1
28MAY26 38.00 P 0.00 0.00 0.00 1.20 -0.11 32 0 13 0
28MAY26 39.00 P 0.00 0.00 0.00 1.53 -0.11 32 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 1.93 -0.09 32 0 16 0
28MAY26 41.00 P 0.00 0.00 0.00 2.38 -0.09 32 0 34 0
28MAY26 42.00 P 0.00 0.00 0.00 2.87 -0.12 32 0 3 0
28MAY26 43.00 P 0.00 0.00 0.00 3.44 -0.11 32 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 3.99 -0.16 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.70 -0.06 33 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 5.42 -0.04 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.17 -0.03 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.96 0.00 34 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.77 -0.01 34 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.63 +0.03 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.79 0.00 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.18 +0.09 39 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.67 +0.21 43 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.02 +0.14 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 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 37 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 0.00 32 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 0.00 32 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 0.00 32 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 0.00 32 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 0.00 32 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.28 -0.01 32 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.55 -0.01 32 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.73 -0.02 32 0 165 0
29JUN26 36.00 P 0.00 0.00 0.00 0.96 -0.05 32 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.22 -0.06 32 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 1.55 -0.06 32 0 242 0
29JUN26 39.00 P 1.97 1.97 1.97 1.91 -0.05 32 20 100 0
29JUN26 40.00 P 0.00 0.00 0.00 2.32 -0.01 32 0 84 0
29JUN26 41.00 P 0.00 0.00 0.00 2.74 -0.06 32 0 87 0
29JUN26 42.00 P 0.00 0.00 0.00 3.24 -0.06 32 0 415 0
29JUN26 43.00 P 3.98 3.98 3.98 3.81 -0.05 32 15 415 0
29JUN26 44.00 P 4.61 4.61 4.61 4.41 -0.05 32 15 15 +15
29JUN26 45.00 P 0.00 0.00 0.00 5.08 -0.01 33 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 5.49 -0.30 30 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 6.49 0.00 33 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 7.31 +0.05 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.89 -0.14 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.94 +0.09 35 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.12 +0.14 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.25 +0.02 36 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 15.70 +0.15 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.08 +0.14 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.49 +0.13 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 +0.03 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.41 +0.04 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.54 +0.05 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.68 +0.04 33 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.87 +0.04 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.08 +0.05 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.38 +0.09 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.66 +0.04 33 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.00 +0.05 33 0 16 0
29SEP26 38.00 P 0.00 0.00 0.00 2.37 +0.12 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.78 +0.12 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.23 +0.14 33 0 17 0
29SEP26 41.00 P 3.96 3.96 3.96 3.72 +0.14 33 15 90 +15
29SEP26 42.00 P 0.00 0.00 0.00 4.23 +0.14 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.81 +0.16 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.40 +0.18 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 6.05 +0.19 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.71 +0.20 34 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 7.41 +0.20 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.14 +0.22 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.88 +0.22 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.68 +0.24 35 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.73 +0.27 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.91 +0.30 37 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 16.19 +0.35 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.08 -0.06 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.49 -0.01 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 +0.06 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.39 +0.07 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 +0.08 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.67 +0.11 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.81 +0.10 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.01 +0.11 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.26 +0.16 32 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 1.48 +0.13 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.81 +0.20 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.15 +0.15 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.50 +0.16 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.91 +0.17 33 0 10 0
30DEC26 39.00 P 3.67 3.67 3.67 3.33 +0.17 33 15 15 +3
30DEC26 40.00 P 0.00 0.00 0.00 3.80 +0.27 33 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 4.30 +0.29 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 4.82 +0.16 33 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 5.40 +0.32 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.99 +0.34 33 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 6.61 +0.33 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.28 +0.36 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 7.95 +0.36 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.66 +0.36 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.40 +0.38 34 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.15 +0.38 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.15 +0.41 35 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.27 +0.43 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.19 +0.16 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.23 -0.06 32 0 0 0
TOTAL PUT 1,185 13,744 +166
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$ 13.31
26FEB26 9.00 C 0.00 0.00 0.00 4.41 +0.31 109 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.19 +0.34 111 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.91 +0.31 97 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.56 +0.21 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.33 +0.23 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.88 +0.28 65 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.32 +0.22 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.84 +0.22 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.38 +0.21 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.95 +0.17 33 0 112 0
26FEB26 13.00 C 0.61 0.61 0.61 0.61 +0.15 33 13 73 -7
26FEB26 13.50 C 0.32 0.35 0.29 0.36 +0.10 34 166 928 +44
26FEB26 14.00 C 0.17 0.20 0.17 0.20 +0.07 35 28 1,448 -7
26FEB26 14.50 C 0.00 0.00 0.00 0.10 +0.04 35 0 1,095 0
26FEB26 15.00 C 0.05 0.05 0.05 0.05 +0.02 36 16 526 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 145 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.09 +0.23 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.93 +0.31 77 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.59 +0.22 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.41 +0.29 65 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.19 +0.32 66 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.91 +0.28 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.61 +0.23 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.36 +0.22 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.97 +0.31 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.50 +0.29 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.05 +0.27 42 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.63 +0.23 39 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.23 +0.17 36 0 115 0
30MAR26 13.00 C 0.86 0.87 0.86 0.94 +0.16 37 115 132 +100
30MAR26 13.50 C 0.00 0.00 0.00 0.70 +0.12 37 0 333 0
30MAR26 14.00 C 0.46 0.51 0.46 0.51 +0.10 37 156 542 +140
30MAR26 14.50 C 0.34 0.35 0.34 0.37 +0.09 38 26 3,150 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 +0.07 38 0 279 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 +0.05 38 0 387 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 276 0
30MAR26 16.50 C 0.10 0.11 0.10 0.07 +0.02 38 30 823 +9
30MAR26 17.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 1,033 0
30MAR26 17.50 C 0.05 0.05 0.05 0.03 +0.01 38 100 714 +75
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.41 +0.26 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.19 +0.28 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.91 +0.24 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.66 +0.22 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.53 +0.32 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.01 +0.25 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.62 +0.28 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.20 +0.24 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.76 +0.15 37 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.44 +0.15 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.17 +0.14 38 0 880 0
29APR26 13.50 C 0.91 0.91 0.91 0.94 +0.13 39 34 1,641 0
29APR26 14.00 C 0.68 0.68 0.68 0.74 +0.11 39 1 1,330 0
29APR26 14.50 C 0.58 0.58 0.57 0.58 +0.09 39 31 1,029 +31
29APR26 15.00 C 0.00 0.00 0.00 0.44 +0.07 39 0 407 0
29APR26 15.50 C 0.00 0.00 0.00 0.33 +0.05 39 0 25 0
29APR26 16.00 C 0.27 0.28 0.27 0.25 +0.05 39 35 113 +15
29APR26 16.50 C 0.22 0.22 0.22 0.18 +0.03 38 15 105 +10
29APR26 17.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 +0.02 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 4.41 +0.21 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.19 +0.22 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.91 +0.17 31 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.76 +0.25 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.53 +0.24 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.03 +0.16 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.62 +0.14 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.24 +0.12 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.91 +0.12 38 0 0 0
28MAY26 12.50 C 1.54 1.54 1.54 1.60 +0.15 38 10 700 0
28MAY26 13.00 C 0.00 0.00 0.00 1.32 +0.12 37 0 715 0
28MAY26 13.50 C 0.00 0.00 0.00 1.09 +0.10 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.90 +0.10 38 0 44 0
28MAY26 14.50 C 0.00 0.00 0.00 0.73 +0.08 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.59 +0.07 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.49 +0.07 39 0 27 0
28MAY26 16.00 C 0.00 0.00 0.00 0.39 +0.05 39 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.31 +0.04 40 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.24 +0.03 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.96 +0.25 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.67 +0.19 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.41 +0.16 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.19 +0.17 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.99 +0.19 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.81 +0.22 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.53 +0.15 35 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.10 +0.13 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.72 +0.12 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.37 +0.12 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.05 +0.12 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.77 +0.12 38 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.51 +0.11 38 0 2,173 0
29JUN26 13.50 C 1.14 1.15 1.14 1.28 +0.10 39 34 721 +34
29JUN26 14.00 C 0.96 1.02 0.96 1.08 +0.12 39 30 135 +29
29JUN26 14.50 C 0.83 0.83 0.83 0.91 +0.12 39 15 207 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.76 +0.10 39 0 30 0
29JUN26 15.50 C 0.58 0.59 0.58 0.63 +0.07 39 30 107 +30
29JUN26 16.00 C 0.50 0.50 0.50 0.53 +0.06 40 15 97 +15
29JUN26 16.50 C 0.00 0.00 0.00 0.44 +0.06 40 0 67 0
29JUN26 17.00 C 0.00 0.00 0.00 0.37 +0.06 40 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.31 +0.06 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 +0.05 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 +0.04 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 500 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.48 +0.20 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.27 +0.21 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.06 +0.21 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.84 +0.20 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.63 +0.19 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.27 +0.21 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.97 +0.26 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.60 +0.21 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.31 +0.21 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.05 +0.22 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.76 +0.16 41 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.57 +0.18 42 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 +0.13 42 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.19 +0.12 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.04 +0.11 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.89 +0.09 41 0 18 0
29SEP26 16.00 C 0.80 0.80 0.80 0.78 +0.09 41 1 18 +1
29SEP26 16.50 C 0.00 0.00 0.00 0.67 +0.10 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.58 +0.09 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.50 +0.08 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 +0.07 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 +0.06 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 +0.05 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.05 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 +0.04 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 +0.03 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.59 +0.24 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.39 +0.24 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.19 +0.24 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.96 +0.20 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.79 +0.22 42 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.45 +0.22 42 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 3.15 +0.24 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.81 +0.20 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.58 +0.23 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.33 +0.23 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.10 +0.15 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.89 +0.15 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.69 +0.13 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.52 +0.13 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.36 +0.11 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.23 +0.12 42 0 0 0
30DEC26 16.00 C 1.13 1.13 1.13 1.09 +0.13 42 5 310 0
30DEC26 16.50 C 1.07 1.07 1.07 0.98 +0.12 42 17 82 +17
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.12 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 +0.09 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 +0.09 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.63 +0.09 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 +0.07 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.50 +0.07 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 +0.07 42 0 5 0
TOTAL CALL 923 29,610 +551
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 70 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 424 0
26FEB26 12.50 P 0.16 0.16 0.16 0.14 -0.05 35 4 646 -4
26FEB26 13.00 P 0.34 0.35 0.31 0.30 -0.09 35 433 974 -207
26FEB26 13.50 P 0.58 0.62 0.58 0.55 -0.13 35 360 1,560 0
26FEB26 14.00 P 0.00 0.00 0.00 0.87 -0.19 35 0 1,003 0
26FEB26 14.50 P 0.00 0.00 0.00 1.31 -0.15 39 0 496 0
26FEB26 15.00 P 0.00 0.00 0.00 1.77 -0.16 43 0 125 0
26FEB26 15.50 P 0.00 0.00 0.00 2.21 -0.21 40 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 2.69 -0.23 0 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 3.20 -0.22 48 0 15 0
26FEB26 17.00 P 0.00 0.00 0.00 3.71 -0.21 58 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.22 -0.20 67 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.69 -0.23 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.20 -0.22 69 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.69 -0.23 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.19 -0.23 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.70 -0.22 82 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.70 -0.22 90 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.69 -0.23 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 39 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 -0.02 38 0 86 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 -0.04 37 0 536 0
30MAR26 12.50 P 0.45 0.45 0.45 0.38 -0.07 37 9 1,234 +9
30MAR26 13.00 P 0.00 0.00 0.00 0.59 -0.09 37 0 1,673 0
30MAR26 13.50 P 0.00 0.00 0.00 0.85 -0.12 38 0 356 0
30MAR26 14.00 P 1.29 1.29 1.26 1.16 -0.14 38 30 284 -15
30MAR26 14.50 P 0.00 0.00 0.00 1.54 -0.10 40 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 1.94 -0.11 41 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.36 -0.13 41 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.84 -0.11 45 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 3.22 -0.21 37 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 3.71 -0.21 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.22 -0.20 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.81 -0.11 60 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.22 -0.20 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.70 -0.22 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.19 -0.23 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.72 -0.20 62 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.73 -0.19 70 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.70 -0.22 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.69 -0.23 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.69 -0.23 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.73 -0.19 91 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.69 -0.23 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.71 -0.21 94 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.69 -0.23 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 183 0
29APR26 11.50 P 0.00 0.00 0.00 0.25 -0.05 38 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 0.39 -0.05 38 0 85 0
29APR26 12.50 P 0.59 0.59 0.59 0.56 -0.07 38 15 158 0
29APR26 13.00 P 0.00 0.00 0.00 0.78 -0.09 38 0 4,317 0
29APR26 13.50 P 1.09 1.09 1.09 1.04 -0.13 38 15 2,075 +15
29APR26 14.00 P 1.43 1.43 1.38 1.34 -0.14 38 45 2,047 +45
29APR26 14.50 P 0.00 0.00 0.00 1.73 -0.09 41 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.06 -0.14 39 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.49 -0.12 41 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.86 -0.19 39 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.26 -0.24 35 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.71 -0.25 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.27 -0.17 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.81 -0.12 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.22 -0.20 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.70 -0.22 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.19 -0.23 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.73 -0.19 53 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 120 0
28MAY26 10.50 P 0.18 0.18 0.18 0.18 -0.02 40 20 112 +20
28MAY26 11.00 P 0.29 0.29 0.28 0.26 -0.05 39 15 30 0
28MAY26 11.50 P 0.00 0.00 0.00 0.39 -0.05 39 0 35 0
28MAY26 12.00 P 0.00 0.00 0.00 0.55 -0.06 40 0 179 0
28MAY26 12.50 P 0.80 0.81 0.77 0.75 -0.08 40 182 700 0
28MAY26 13.00 P 0.00 0.00 0.00 0.98 -0.11 40 0 709 0
28MAY26 13.50 P 0.00 0.00 0.00 1.25 -0.12 40 0 65 0
28MAY26 14.00 P 0.00 0.00 0.00 1.55 -0.14 41 0 141 0
28MAY26 14.50 P 0.00 0.00 0.00 1.88 -0.10 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.25 -0.10 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.63 -0.11 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.06 -0.09 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.48 -0.10 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.92 -0.11 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.36 -0.13 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.81 -0.15 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.01 40 0 199 0
29JUN26 10.00 P 0.19 0.20 0.19 0.18 -0.01 40 115 1,158 +115
29JUN26 10.50 P 0.30 0.31 0.29 0.27 -0.02 40 30 743 +14
29JUN26 11.00 P 0.00 0.00 0.00 0.38 -0.03 40 0 512 0
29JUN26 11.50 P 0.58 0.58 0.56 0.52 -0.04 40 23 106 +15
29JUN26 12.00 P 0.79 0.79 0.79 0.70 -0.05 41 15 112 +15
29JUN26 12.50 P 0.00 0.00 0.00 0.91 -0.06 41 0 1,702 0
29JUN26 13.00 P 1.26 1.26 1.24 1.15 -0.03 41 23 2,309 +21
29JUN26 13.50 P 1.48 1.48 1.48 1.42 -0.04 41 11 780 -7
29JUN26 14.00 P 1.81 1.81 1.81 1.71 -0.06 41 14 65 +14
29JUN26 14.50 P 0.00 0.00 0.00 2.05 -0.05 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.40 -0.06 42 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.78 -0.06 42 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.18 -0.06 43 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.60 -0.06 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.04 -0.05 45 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.49 -0.05 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.95 -0.05 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.43 -0.04 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.91 -0.04 50 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.38 -0.05 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.89 -0.03 54 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.87 -0.05 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.88 -0.04 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.88 -0.04 66 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.78 -0.14 63 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.76 -0.16 64 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.75 -0.17 66 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.81 -0.11 75 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.74 -0.18 71 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.03 40 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 -0.04 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 -0.04 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 -0.07 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.75 -0.07 40 0 84 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 -0.05 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.16 -0.07 40 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.40 -0.07 39 0 231 0
29SEP26 13.00 P 0.00 0.00 0.00 1.67 -0.08 39 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 1.95 -0.16 39 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.26 -0.18 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.61 -0.18 39 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 2.94 -0.21 39 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.33 -0.20 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.67 -0.25 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.08 -0.25 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.50 -0.25 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.89 -0.29 36 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.34 -0.28 37 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.78 -0.28 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.29 -0.23 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.69 -0.28 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.15 -0.29 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.11 -0.27 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.98 -0.35 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.94 -0.36 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.91 -0.36 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.91 -0.34 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.88 -0.34 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.88 -0.33 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.79 -0.40 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 -0.04 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 -0.04 41 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 -0.04 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.64 -0.03 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.80 -0.07 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.99 -0.08 40 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 -0.10 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.42 -0.12 40 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 -0.07 40 0 1 0
30DEC26 13.00 P 1.90 1.90 1.90 1.94 -0.08 40 2 61 +2
30DEC26 13.50 P 0.00 0.00 0.00 2.22 -0.09 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.53 -0.18 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 -0.19 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.20 -0.21 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.57 -0.20 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.94 -0.21 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.33 -0.22 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.73 -0.22 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.09 -0.28 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.53 -0.27 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.97 -0.25 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.43 -0.24 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.84 -0.27 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.31 -0.25 39 0 0 0
TOTAL PUT 1,361 38,299 +52
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 93.10
26FEB26 67.50 C 0.00 0.00 0.00 25.67 +0.37 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.38 +0.58 65 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.72 +0.42 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.48 +0.67 56 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.73 +0.42 27 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.23 +0.41 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.75 +0.41 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.30 +0.38 21 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.99 +0.35 21 0 31 0
26FEB26 90.00 C 3.11 3.11 3.11 4.03 +0.37 22 2 302 +2
26FEB26 92.50 C 1.75 1.75 1.66 2.29 +0.13 21 4 168 +4
26FEB26 95.00 C 1.14 1.14 1.14 1.15 +0.07 21 5 337 0
26FEB26 97.50 C 0.37 0.60 0.37 0.54 +0.05 21 94 84 -91
26FEB26 100.00 C 0.00 0.00 0.00 0.21 +0.02 21 0 83 0
26FEB26 102.50 C 0.10 0.11 0.10 0.07 0.00 21 60 287 -60
26FEB26 105.00 C 0.07 0.07 0.07 0.02 0.00 21 30 154 -2
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 41.01 +0.61 77 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.54 +0.63 73 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.06 +0.64 68 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.53 +0.60 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.09 +0.65 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.66 +0.71 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.20 +0.74 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.75 +0.78 48 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.34 +0.85 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.93 +0.92 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.18 +0.63 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.54 +0.40 22 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 11.20 +0.38 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.99 +0.35 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.98 +0.32 22 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.30 +0.21 23 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 3.75 +0.16 22 0 90 0
30MAR26 95.00 C 1.97 1.97 1.97 2.53 +0.11 22 2 251 -2
30MAR26 97.50 C 0.00 0.00 0.00 1.69 +0.13 22 0 133 0
30MAR26 100.00 C 0.85 0.85 0.85 1.09 +0.09 23 90 78 -90
30MAR26 102.50 C 0.60 0.60 0.59 0.66 +0.06 23 360 361 +203
30MAR26 105.00 C 0.00 0.00 0.00 0.38 +0.04 23 0 653 0
30MAR26 107.50 C 0.30 0.35 0.30 0.21 +0.02 23 35 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 120 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 +0.01 24 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 25 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.88 +0.73 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.48 +0.80 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.19 +0.95 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.74 +0.89 31 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.93 +0.40 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 11.71 +0.39 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 9.64 +0.37 22 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 7.76 +0.35 23 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 6.18 +0.23 23 0 90 0
29APR26 92.50 C 0.00 0.00 0.00 4.70 +0.24 23 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.46 +0.19 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 2.51 +0.18 22 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 1.82 +0.13 23 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 1.28 +0.13 23 0 0 0
29APR26 105.00 C 0.81 0.99 0.79 0.86 +0.09 23 181 180 +60
29APR26 107.50 C 0.00 0.00 0.00 0.56 +0.06 23 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.36 +0.05 23 0 11 0
29APR26 112.50 C 0.00 0.00 0.00 0.23 +0.04 23 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 24.35 +1.02 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.94 +1.05 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 19.47 +0.97 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.07 +0.90 29 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.32 +0.39 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.19 +0.37 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.21 +0.35 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 8.40 +0.32 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 6.79 +0.29 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 5.39 +0.26 22 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 4.26 +0.29 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.28 +0.26 23 0 0 0
28MAY26 100.00 C 2.08 2.08 2.08 2.48 +0.23 23 1 1 +1
28MAY26 102.50 C 0.00 0.00 0.00 1.83 +0.18 23 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 1.33 +0.14 23 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.95 +0.11 23 0 91 0
28MAY26 110.00 C 0.00 0.00 0.00 0.66 +0.08 22 0 10 0
28MAY26 112.50 C 0.00 0.00 0.00 0.46 +0.06 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.86 +1.00 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.37 +0.97 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.99 +1.05 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.63 +1.12 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.16 +1.06 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.73 +0.98 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.07 +0.59 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.89 +0.59 24 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 12.61 +0.36 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.69 +0.34 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.93 +0.31 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.36 +0.29 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.97 +0.25 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.92 +0.36 23 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.86 +0.28 23 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.01 +0.25 23 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.31 +0.21 23 0 61 0
29JUN26 105.00 C 0.00 0.00 0.00 1.74 +0.16 23 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.30 +0.13 22 0 30 0
29JUN26 110.00 C 1.11 1.11 1.11 0.96 +0.10 22 30 31 +9
29JUN26 112.50 C 0.00 0.00 0.00 0.70 +0.08 22 0 86 0
29JUN26 115.00 C 0.00 0.00 0.00 0.48 +0.04 22 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.34 +0.03 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 27.24 +1.24 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.80 +1.18 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.43 +1.13 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.73 +0.68 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.65 +0.74 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.41 +0.53 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.55 +0.56 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.80 +0.57 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.23 +0.57 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.81 +0.57 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.59 +0.62 24 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.38 +0.55 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.37 +0.50 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.51 +0.48 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.75 +0.45 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.13 +0.44 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.62 +0.43 24 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.15 +0.40 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.75 +0.34 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.37 +0.25 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.11 +0.23 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.87 +0.17 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.71 +0.17 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 27.36 +1.15 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.80 +0.86 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.43 +0.67 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.40 +0.72 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.18 +0.49 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.34 +0.51 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.53 +0.43 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.11 +0.63 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.60 +0.63 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.27 +0.63 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.07 +0.68 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.88 +0.62 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.89 +0.60 23 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 5.93 +0.55 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.06 +0.45 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.44 +0.52 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.90 +0.58 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.28 +0.47 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.78 +0.43 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.32 +0.34 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.99 +0.35 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.66 +0.29 23 0 0 0
TOTAL CALL 894 6,926 +34
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2,475 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
26FEB26 72.50 P 0.07 0.07 0.07 0.01 0.00 40 33 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 218 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 206 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 0.00 22 0 630 0
26FEB26 85.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 504 0
26FEB26 87.50 P 0.63 0.63 0.63 0.25 -0.07 21 30 265 0
26FEB26 90.00 P 0.98 1.38 0.98 0.71 -0.15 21 4 692 +1
26FEB26 92.50 P 2.22 2.22 2.22 1.58 -0.18 21 2 515 -2
26FEB26 95.00 P 4.00 4.00 4.00 2.96 -0.24 21 30 189 -30
26FEB26 97.50 P 0.00 0.00 0.00 4.81 -0.36 21 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 7.00 -0.40 21 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 9.41 -0.41 22 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.90 -0.42 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.40 -0.42 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.90 -0.42 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.40 -0.42 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.90 -0.42 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.40 -0.42 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.90 -0.42 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 119 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 28 0 43 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 92 0
30MAR26 75.00 P 0.37 0.37 0.34 0.02 0.00 24 150 270 -150
30MAR26 77.50 P 0.00 0.00 0.00 0.05 0.00 23 0 177 0
30MAR26 80.00 P 0.60 0.60 0.60 0.12 -0.01 23 10 514 0
30MAR26 82.50 P 0.78 0.78 0.78 0.27 -0.04 23 10 340 +10
30MAR26 85.00 P 0.00 0.00 0.00 0.56 -0.06 23 0 492 0
30MAR26 87.50 P 0.00 0.00 0.00 1.06 -0.10 23 0 274 0
30MAR26 90.00 P 2.18 2.18 2.18 1.80 -0.14 23 1 60 0
30MAR26 92.50 P 0.00 0.00 0.00 2.77 -0.14 22 0 65 0
30MAR26 95.00 P 0.00 0.00 0.00 4.07 -0.18 22 0 11 0
30MAR26 97.50 P 0.00 0.00 0.00 5.76 -0.28 22 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 7.64 -0.34 22 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 9.76 -0.36 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.03 -0.39 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.42 -0.41 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.90 -0.42 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.40 -0.42 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.90 -0.42 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.40 -0.42 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.90 -0.42 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.40 -0.42 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 89 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 0.00 23 0 37 0
29APR26 75.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 35 0
29APR26 77.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 581 0
29APR26 80.00 P 0.90 0.90 0.85 0.32 -0.02 23 121 783 +121
29APR26 82.50 P 1.07 1.07 1.00 0.61 -0.02 23 160 205 0
29APR26 85.00 P 1.60 1.60 1.60 1.03 -0.04 23 1 202 +1
29APR26 87.50 P 2.05 2.05 2.05 1.66 -0.08 23 2 39 +2
29APR26 90.00 P 0.00 0.00 0.00 2.51 -0.07 23 0 236 0
29APR26 92.50 P 0.00 0.00 0.00 3.48 -0.11 22 0 58 0
29APR26 95.00 P 0.00 0.00 0.00 4.75 -0.17 22 0 10 0
29APR26 97.50 P 0.00 0.00 0.00 6.40 -0.23 22 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 8.19 -0.27 23 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 10.16 -0.31 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.30 -0.34 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.57 -0.37 22 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.05 -0.29 25 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.55 -0.27 27 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.05 -0.27 30 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 24.55 -0.27 32 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 27.05 -0.27 34 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 0.30 -0.02 22 0 161 0
28MAY26 80.00 P 0.00 0.00 0.00 0.54 -0.02 22 0 53 0
28MAY26 82.50 P 0.00 0.00 0.00 0.91 -0.02 23 0 16 0
28MAY26 85.00 P 2.06 2.06 2.06 1.44 -0.02 23 65 101 +65
28MAY26 87.50 P 0.00 0.00 0.00 2.14 -0.03 23 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 3.05 -0.03 23 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 4.03 -0.17 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 5.31 -0.24 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 6.89 -0.22 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.61 -0.26 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 10.51 -0.29 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 12.57 -0.32 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 14.75 -0.35 22 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.05 -0.38 22 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 19.55 -0.29 25 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.05 -0.27 27 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.55 -0.27 29 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.05 -0.27 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 22 0 122 0
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 0.10 -0.01 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.36 -0.01 22 0 436 0
29JUN26 77.50 P 1.30 1.30 1.30 0.60 -0.02 22 77 186 +77
29JUN26 80.00 P 0.00 0.00 0.00 0.97 -0.02 22 0 75 0
29JUN26 82.50 P 0.00 0.00 0.00 1.47 -0.02 23 0 8 0
29JUN26 85.00 P 0.00 0.00 0.00 2.13 -0.03 23 0 43 0
29JUN26 87.50 P 3.47 3.47 3.47 2.97 -0.03 23 43 262 +43
29JUN26 90.00 P 3.92 3.92 3.92 3.86 -0.17 22 43 179 +43
29JUN26 92.50 P 0.00 0.00 0.00 5.00 -0.25 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.29 -0.36 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.80 -0.43 21 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 9.69 -0.27 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.56 -0.28 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.54 -0.31 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.10 +0.14 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.17 +0.01 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.43 +0.01 26 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.73 0.00 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.55 -0.54 19 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.05 -0.43 21 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.50 -0.40 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 +0.04 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 +0.06 23 0 30 0
29SEP26 72.50 P 1.47 1.47 1.47 0.68 +0.10 23 39 77 +39
29SEP26 75.00 P 1.77 1.77 1.77 1.01 +0.13 23 30 30 +27
29SEP26 77.50 P 0.00 0.00 0.00 1.44 +0.17 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.98 +0.19 24 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.65 +0.23 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.45 +0.26 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.43 +0.29 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.49 +0.25 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.63 +0.15 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.94 +0.09 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.39 -0.01 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.11 +0.04 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.85 0.00 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.15 +0.40 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.16 +0.41 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.27 +0.44 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.42 +0.43 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.63 +0.42 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.67 +0.20 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.95 +0.16 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.24 +0.10 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.56 +0.11 23 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 0.81 +0.13 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 1.12 +0.13 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.58 +0.20 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.11 +0.24 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.73 +0.27 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.51 +0.31 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.39 +0.33 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.39 +0.38 24 0 0 0
30DEC26 90.00 P 7.15 7.15 7.15 6.56 +0.41 24 1 2 +1
30DEC26 92.50 P 0.00 0.00 0.00 7.69 +0.29 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.95 +0.19 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.45 +0.17 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 12.09 +0.20 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.14 +0.51 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.97 +0.51 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.94 +0.56 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.94 +0.54 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.01 +0.54 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.12 +0.49 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.32 +0.49 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.55 +0.46 26 0 0 0
TOTAL PUT 852 14,083 +248
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$ 17.04
26FEB26 9.00 C 0.00 0.00 0.00 8.05 +0.65 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 7.81 +0.66 99 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.65 +0.75 148 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.31 +0.66 90 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.13 +0.73 130 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.54 +0.64 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.06 +0.66 67 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.54 +0.64 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.06 +0.66 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.56 +0.66 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 4.06 +0.66 0 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 3.56 +0.65 0 0 323 0
26FEB26 14.00 C 2.98 2.98 2.98 3.09 +0.68 46 6 233 -6
26FEB26 14.50 C 0.00 0.00 0.00 2.65 +0.71 51 0 200 0
26FEB26 15.00 C 2.00 2.00 2.00 2.11 +0.62 36 2 236 -1
26FEB26 15.50 C 1.53 1.53 1.53 1.69 +0.62 39 5 182 -5
26FEB26 16.00 C 1.05 1.22 1.05 1.20 +0.48 31 340 421 +260
26FEB26 16.50 C 0.60 0.95 0.60 0.85 +0.38 32 231 227 -91
26FEB26 17.00 C 0.41 0.68 0.41 0.57 +0.28 32 481 760 +43
26FEB26 17.50 C 0.30 0.39 0.28 0.38 +0.22 34 145 284 +27
26FEB26 18.00 C 0.18 0.26 0.18 0.22 +0.13 33 509 635 +26
26FEB26 18.50 C 0.19 0.19 0.14 0.13 +0.08 34 492 645 +315
26FEB26 19.00 C 0.12 0.13 0.12 0.07 +0.05 34 41 106 +31
26FEB26 19.50 C 0.09 0.09 0.07 0.04 +0.03 35 117 117 +117
26FEB26 20.00 C 0.05 0.05 0.05 0.02 +0.01 35 15 15 +15
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 8.16 +0.74 98 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.83 +0.66 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.65 +0.73 88 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.37 +0.70 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.13 +0.71 76 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.58 +0.66 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 6.16 +0.73 70 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.59 +0.66 39 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 5.09 +0.65 31 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.62 +0.67 43 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 4.19 +0.72 50 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.63 +0.63 35 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.09 +0.53 0 0 359 0
30MAR26 14.50 C 0.00 0.00 0.00 2.81 +0.67 43 0 405 0
30MAR26 15.00 C 2.04 2.15 2.04 2.30 +0.54 36 301 378 -113
30MAR26 15.50 C 0.00 0.00 0.00 1.93 +0.53 37 0 445 0
30MAR26 16.00 C 1.40 1.60 1.30 1.52 +0.41 34 268 815 -238
30MAR26 16.50 C 1.13 1.13 1.13 1.23 +0.38 35 10 131 +10
30MAR26 17.00 C 0.00 0.00 0.00 0.99 +0.33 36 0 160 0
30MAR26 17.50 C 0.75 0.79 0.75 0.78 +0.28 36 20 38 +13
30MAR26 18.00 C 0.60 0.60 0.59 0.61 +0.25 37 32 293 +7
30MAR26 18.50 C 0.50 0.50 0.46 0.46 +0.20 37 16 86 0
30MAR26 19.00 C 0.00 0.00 0.00 0.34 +0.16 37 0 25 0
30MAR26 19.50 C 0.30 0.30 0.30 0.24 +0.11 36 15 165 +15
30MAR26 20.00 C 0.20 0.20 0.20 0.17 +0.08 36 3 44 0
30MAR26 21.00 C 0.00 0.00 0.00 0.09 +0.05 37 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.37 +0.68 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.13 +0.68 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.58 +0.63 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.16 +0.70 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.72 +0.75 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.09 +0.61 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.64 +0.64 33 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.22 +0.68 40 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.75 +0.65 38 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.18 +0.50 27 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.81 +0.52 32 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.45 +0.52 34 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 2.03 +0.44 32 0 825 0
29APR26 16.00 C 1.83 1.83 1.83 1.73 +0.43 33 15 600 +15
29APR26 16.50 C 1.33 1.33 1.33 1.44 +0.39 34 2 280 +2
29APR26 17.00 C 0.00 0.00 0.00 1.19 +0.34 34 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.98 +0.29 35 0 30 0
29APR26 18.00 C 0.83 0.83 0.75 0.80 +0.26 35 20 20 +3
29APR26 18.50 C 0.00 0.00 0.00 0.65 +0.23 35 0 0 0
29APR26 19.00 C 0.40 0.40 0.40 0.51 +0.19 35 10 10 +10
29APR26 19.50 C 0.00 0.00 0.00 0.40 +0.16 35 0 10 0
29APR26 20.00 C 0.40 0.40 0.40 0.31 +0.14 35 10 10 +3
29APR26 21.00 C 0.00 0.00 0.00 0.18 +0.09 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.10 - 35 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 5.72 +0.73 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.09 +0.58 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.64 +0.61 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.22 +0.64 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.86 +0.72 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.24 +0.51 28 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.84 +0.50 30 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.45 +0.46 31 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 2.12 +0.41 32 0 69 0
28MAY26 16.00 C 1.87 1.87 1.82 1.84 +0.42 33 27 27 +5
28MAY26 16.50 C 1.61 1.61 1.61 1.57 +0.41 34 12 12 -10
28MAY26 17.00 C 0.00 0.00 0.00 1.32 +0.37 34 0 36 0
28MAY26 17.50 C 0.00 0.00 0.00 1.09 +0.33 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.88 +0.27 34 0 1 0
28MAY26 18.50 C 0.00 0.00 0.00 0.71 +0.24 34 0 11 0
28MAY26 19.00 C 0.00 0.00 0.00 0.57 +0.20 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.46 +0.17 34 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.36 +0.15 33 0 0 0
28MAY26 21.00 C 0.29 0.29 0.29 0.22 +0.10 33 20 20 +20
28MAY26 22.00 C 0.00 0.00 0.00 0.13 - 33 0 0 -
29JUN26 9.00 C 8.00 8.00 8.00 8.16 +0.71 62 5 0 -5
29JUN26 9.25 C 0.00 0.00 0.00 7.86 +0.65 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.65 +0.69 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.41 +0.70 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.22 +0.76 60 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 6.63 +0.66 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.16 +0.68 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.72 +0.73 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.12 +0.60 0 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.64 +0.59 0 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.22 +0.62 33 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.86 +0.69 38 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.43 +0.66 37 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.99 +0.59 35 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.52 +0.46 31 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.18 +0.43 32 0 115 0
29JUN26 16.00 C 1.59 1.59 1.59 1.88 +0.41 32 10 96 0
29JUN26 16.50 C 0.00 0.00 0.00 1.71 +0.48 35 500 551 +500
29JUN26 17.00 C 1.45 1.45 1.45 1.41 +0.39 34 502 537 +498
29JUN26 17.50 C 1.15 1.15 1.15 1.20 +0.36 34 1 54 -1
29JUN26 18.00 C 0.82 1.03 0.82 1.02 +0.34 34 14 109 -4
29JUN26 18.50 C 0.82 0.82 0.82 0.86 +0.30 34 2 27 +2
29JUN26 19.00 C 0.00 0.00 0.00 0.71 +0.26 34 0 29 0
29JUN26 19.50 C 0.00 0.00 0.00 0.59 +0.23 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.48 +0.19 34 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.32 +0.14 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.21 - 34 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 8.16 +0.71 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.87 +0.66 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.65 +0.69 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.41 +0.70 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.22 +0.75 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.64 +0.66 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.16 +0.67 36 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.72 +0.70 39 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.15 +0.58 26 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 4.73 +0.60 32 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.38 +0.67 36 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.86 +0.54 32 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.48 +0.52 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 3.14 +0.52 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.82 +0.51 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.53 +0.49 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.27 +0.48 34 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 2.02 +0.45 34 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.80 +0.43 34 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.60 +0.41 34 0 54 0
29SEP26 18.00 C 1.34 1.34 1.34 1.42 +0.39 34 7 48 -7
29SEP26 18.50 C 0.00 0.00 0.00 1.25 +0.36 34 0 22 0
29SEP26 19.00 C 1.09 1.09 1.09 1.11 +0.34 35 10 50 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.97 +0.31 35 0 14 0
29SEP26 20.00 C 0.85 0.85 0.85 0.86 +0.29 35 1 1 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.68 +0.27 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.52 - 35 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 7.65 +0.69 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.41 +0.69 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.22 +0.74 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.64 +0.64 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.16 +0.62 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.72 +0.63 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.19 +0.53 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.75 +0.49 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.38 +0.50 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.99 +0.46 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.65 +0.46 31 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 3.33 +0.43 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 3.05 +0.44 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.77 +0.41 32 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.52 +0.41 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.28 +0.38 32 0 12 0
30DEC26 17.00 C 1.94 2.03 1.94 2.07 +0.37 33 41 54 +41
30DEC26 17.50 C 0.00 0.00 0.00 1.87 +0.35 33 0 16 0
30DEC26 18.00 C 1.66 1.66 1.66 1.69 +0.34 33 15 23 +13
30DEC26 18.50 C 0.00 0.00 0.00 1.53 +0.32 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.37 +0.30 33 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.24 +0.29 33 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.10 +0.25 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.92 +0.26 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.76 - 34 0 0 -
TOTAL CALL 4,273 17,326 +1,521
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 241 0
26FEB26 14.00 P 0.02 0.02 0.02 0.01 -0.01 39 40 314 0
26FEB26 14.50 P 0.03 0.03 0.03 0.02 -0.02 37 20 175 0
26FEB26 15.00 P 0.05 0.06 0.05 0.03 -0.06 33 35 279 +20
26FEB26 15.50 P 0.09 0.09 0.08 0.08 -0.09 34 75 98 -58
26FEB26 16.00 P 0.22 0.22 0.17 0.16 -0.18 33 8 115 +5
26FEB26 16.50 P 0.37 0.46 0.32 0.31 -0.27 34 31 32 +1
26FEB26 17.00 P 0.50 0.50 0.50 0.53 -0.38 34 20 15 -5
26FEB26 17.50 P 0.85 0.85 0.85 0.83 -0.43 35 15 21 -15
26FEB26 18.00 P 0.00 0.00 0.00 1.19 -0.49 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.56 -0.58 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.06 -0.56 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.47 -0.65 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.05 -0.57 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.08 -0.54 67 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.96 - 0 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30MAR26 11.50 P 0.03 0.03 0.03 0.01 0.00 46 2 37 -2
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
30MAR26 13.00 P 0.05 0.05 0.05 0.02 -0.02 36 1 122 -1
30MAR26 13.50 P 0.09 0.09 0.09 0.04 -0.03 36 2 113 0
30MAR26 14.00 P 0.11 0.11 0.11 0.08 -0.04 37 7 323 -7
30MAR26 14.50 P 0.20 0.20 0.15 0.13 -0.08 36 96 710 -5
30MAR26 15.00 P 0.21 0.21 0.21 0.21 -0.11 36 1 402 +1
30MAR26 15.50 P 0.37 0.38 0.31 0.32 -0.16 36 24 510 0
30MAR26 16.00 P 0.50 0.55 0.50 0.47 -0.21 36 20 117 -16
30MAR26 16.50 P 0.00 0.00 0.00 0.66 -0.27 36 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.90 -0.33 36 0 18 0
30MAR26 17.50 P 1.31 1.31 1.31 1.19 -0.35 37 15 12 +9
30MAR26 18.00 P 0.00 0.00 0.00 1.53 -0.38 38 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 1.85 -0.46 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.26 -0.48 38 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.65 -0.54 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.05 -0.61 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.09 -0.53 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.11 -0.51 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.09 -0.53 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.02 -0.60 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.07 -0.55 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.10 -0.52 76 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 19 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.09 -0.05 35 0 208 0
29APR26 14.00 P 0.18 0.18 0.16 0.15 -0.06 35 50 92 +30
29APR26 14.50 P 0.27 0.27 0.24 0.23 -0.09 35 30 63 +27
29APR26 15.00 P 0.33 0.33 0.33 0.33 -0.13 35 2 434 +2
29APR26 15.50 P 0.47 0.47 0.47 0.46 -0.17 35 10 750 0
29APR26 16.00 P 0.60 0.69 0.60 0.63 -0.21 35 23 437 -23
29APR26 16.50 P 0.91 0.92 0.90 0.83 -0.27 35 22 56 +22
29APR26 17.00 P 1.09 1.09 1.09 1.09 -0.31 35 15 15 +15
29APR26 17.50 P 0.00 0.00 0.00 1.37 -0.32 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.70 -0.35 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.05 -0.38 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.35 -0.49 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.78 -0.49 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.26 -0.45 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.09 -0.56 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.11 - 44 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 -0.05 34 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.18 -0.06 33 0 0 0
28MAY26 14.00 P 0.27 0.27 0.27 0.26 -0.09 33 2 2 +2
28MAY26 14.50 P 0.00 0.00 0.00 0.36 -0.13 33 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.49 -0.17 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.66 -0.20 33 0 12 0
28MAY26 16.00 P 0.89 0.89 0.89 0.85 -0.25 32 15 23 +1
28MAY26 16.50 P 0.00 0.00 0.00 1.08 -0.29 32 0 10 0
28MAY26 17.00 P 0.00 0.00 0.00 1.34 -0.33 32 0 80 0
28MAY26 17.50 P 0.00 0.00 0.00 1.64 -0.43 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.96 -0.47 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.39 -0.43 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.83 -0.40 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.17 -0.49 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.47 -0.63 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.35 -0.67 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.32 - 30 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 34 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 -0.03 34 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 -0.05 34 0 1,791 0
29JUN26 13.50 P 0.00 0.00 0.00 0.27 -0.06 34 0 59 0
29JUN26 14.00 P 0.35 0.35 0.35 0.37 -0.09 34 10 117 +10
29JUN26 14.50 P 0.00 0.00 0.00 0.50 -0.12 34 0 65 0
29JUN26 15.00 P 0.00 0.00 0.00 0.65 -0.16 34 0 88 0
29JUN26 15.50 P 0.84 0.88 0.84 0.83 -0.20 33 30 131 +15
29JUN26 16.00 P 1.06 1.06 1.06 1.05 -0.22 34 15 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.29 -0.26 34 500 572 +499
29JUN26 17.00 P 1.74 1.74 1.62 1.57 -0.29 34 530 533 +530
29JUN26 17.50 P 1.99 2.04 1.85 1.87 -0.33 34 45 31 +30
29JUN26 18.00 P 0.00 0.00 0.00 2.12 -0.43 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.50 -0.43 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.97 -0.36 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.38 -0.37 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.77 -0.41 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.67 -0.40 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.52 - 38 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.01 35 0 21 0
29SEP26 12.00 P 0.26 0.26 0.26 0.24 +0.01 36 2 108 -2
29SEP26 12.50 P 0.00 0.00 0.00 0.32 0.00 35 0 116 0
29SEP26 13.00 P 0.45 0.45 0.45 0.40 -0.03 35 2 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.55 -0.01 36 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 -0.02 36 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.87 -0.03 36 0 68 0
29SEP26 15.00 P 1.09 1.11 1.09 1.06 -0.04 36 30 51 +30
29SEP26 15.50 P 1.33 1.33 1.33 1.27 -0.07 36 15 84 0
29SEP26 16.00 P 1.58 1.58 1.58 1.51 -0.08 36 15 15 +15
29SEP26 16.50 P 0.00 0.00 0.00 1.77 -0.10 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.05 -0.12 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.35 -0.14 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.60 -0.24 35 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.01 -0.19 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.38 -0.20 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.75 -0.22 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.14 -0.24 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.96 -0.27 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.83 - 40 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 -0.01 34 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.02 34 0 5 0
30DEC26 12.00 P 0.37 0.37 0.37 0.33 -0.04 34 15 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.03 34 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 -0.05 34 0 4 0
30DEC26 13.50 P 0.75 0.75 0.75 0.69 -0.07 34 2 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 -0.07 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 -0.10 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.24 -0.10 34 0 41 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 -0.13 34 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 1.70 -0.13 34 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.96 -0.16 35 0 28 0
30DEC26 17.00 P 0.00 0.00 0.00 2.25 -0.16 35 0 49 0
30DEC26 17.50 P 2.66 2.66 2.66 2.54 -0.19 35 15 53 +15
30DEC26 18.00 P 2.98 3.01 2.98 2.86 -0.20 35 30 45 +30
30DEC26 18.50 P 3.33 3.36 3.33 3.20 -0.22 35 30 30 +30
30DEC26 19.00 P 0.00 0.00 0.00 3.55 -0.23 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.92 -0.24 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.30 -0.26 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.10 -0.28 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.95 - 37 0 0 -
TOTAL PUT 1,867 13,086 +1,205
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$ 62.20
26FEB26 40.00 C 0.00 0.00 0.00 22.68 +1.01 122 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.68 +1.01 116 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.27 +0.60 52 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.44 +0.77 87 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.27 +0.60 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.68 +1.00 94 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.40 +0.72 69 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.28 +0.60 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.40 +0.72 61 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.68 +1.00 74 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.65 +0.96 67 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.08 +0.89 52 0 39 0
26FEB26 55.00 C 7.05 7.05 7.05 7.51 +0.81 38 10 198 0
26FEB26 57.50 C 4.66 4.66 4.66 4.82 +0.60 17 2 109 0
26FEB26 60.00 C 0.00 0.00 0.00 2.56 +0.42 17 0 123 0
26FEB26 62.50 C 1.02 1.02 0.89 1.00 +0.25 18 49 81 +11
26FEB26 65.00 C 0.00 0.00 0.00 0.26 +0.08 18 0 19 0
26FEB26 67.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 20 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 48 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.35 +0.60 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.68 +0.92 80 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.68 +0.92 76 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.80 +1.03 78 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.69 +0.92 69 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.81 +1.03 71 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.70 +0.92 63 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.27 +0.49 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.68 +0.89 55 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.72 +0.93 54 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 15.73 +0.93 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.74 +0.94 48 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 13.74 +0.93 45 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 12.76 +0.95 42 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 10.22 +0.88 33 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 7.51 +0.59 19 0 299 0
30MAR26 57.50 C 0.00 0.00 0.00 5.18 +0.57 18 0 127 0
30MAR26 60.00 C 0.00 0.00 0.00 3.18 +0.37 18 0 95 0
30MAR26 62.50 C 0.00 0.00 0.00 1.74 +0.29 18 0 168 0
30MAR26 65.00 C 0.80 0.80 0.80 0.83 +0.15 18 2 89 +2
30MAR26 67.50 C 0.00 0.00 0.00 0.33 +0.07 18 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 +0.01 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 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.70 +0.82 47 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.48 +0.59 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.68 +0.79 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.72 +0.82 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.73 +0.82 37 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.74 +0.83 35 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.74 +0.82 33 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.76 +0.82 31 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.22 +0.73 24 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.51 +0.36 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.47 +0.56 17 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 3.56 +0.41 17 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 2.16 +0.30 17 0 18 0
29APR26 65.00 C 1.06 1.06 1.06 1.19 +0.17 18 1 32 0
29APR26 67.50 C 0.00 0.00 0.00 0.58 +0.08 18 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.25 +0.03 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 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 0.00 24 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.68 +0.69 33 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.84 +0.85 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.73 +0.73 30 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.74 +0.72 28 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.74 +0.71 26 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.76 +0.71 25 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.22 +0.58 18 0 0 0
28MAY26 55.00 C 7.50 7.50 7.50 7.64 +0.30 0 10 30 +10
28MAY26 57.50 C 0.00 0.00 0.00 5.66 +0.54 16 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 3.86 +0.43 17 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 2.45 +0.32 17 0 0 0
28MAY26 65.00 C 1.41 1.41 1.41 1.48 +0.18 18 2 98 0
28MAY26 67.50 C 0.85 0.85 0.85 0.80 +0.11 18 9 144 +9
28MAY26 70.00 C 0.51 0.52 0.51 0.39 +0.05 17 45 105 +30
28MAY26 72.50 C 0.00 0.00 0.00 0.18 +0.03 18 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.80 +0.86 48 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.90 +0.95 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.90 +0.94 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.83 +0.86 42 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.48 +0.51 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.68 +0.69 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.84 +0.85 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.96 +0.96 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.88 +0.86 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.99 +0.96 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.76 +0.71 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.44 +0.80 24 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 8.10 +0.74 21 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 5.66 +0.34 16 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.89 +0.29 17 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.46 +0.18 17 0 0 0
29JUN26 65.00 C 1.52 1.52 1.52 1.50 +0.15 17 30 30 +30
29JUN26 67.50 C 0.00 0.00 0.00 0.82 +0.07 17 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.42 +0.03 17 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 17 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 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.80 +0.86 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.90 +0.95 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.90 +0.94 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.83 +0.86 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.48 +0.51 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.68 +0.69 28 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.84 +0.85 30 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.96 +0.96 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.88 +0.86 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.99 +0.95 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.76 +0.69 21 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.44 +0.72 20 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.10 +0.56 18 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.88 +0.24 16 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 4.04 -0.02 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.75 -0.08 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.79 -0.12 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.14 -0.13 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.74 -0.08 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.43 -0.08 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 -0.06 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 -0.04 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.03 16 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.90 +0.95 36 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.90 +0.94 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.83 +0.86 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.57 +0.60 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.68 +0.69 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.84 +0.84 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.96 +0.94 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.88 +0.84 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.99 +0.91 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.76 +0.62 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.54 +0.65 19 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.10 +0.23 16 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.98 -0.13 14 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 4.57 -0.11 15 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 3.22 -0.30 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.28 -0.32 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.57 -0.31 15 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 1.05 -0.29 15 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.69 -0.25 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.47 -0.18 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 -0.14 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 -0.11 15 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 -0.08 15 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.05 16 0 0 0
TOTAL CALL 160 2,898 +92
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
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 42 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 186 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 -0.03 18 0 296 0
26FEB26 60.00 P 0.35 0.35 0.35 0.30 -0.15 18 7 198 0
26FEB26 62.50 P 1.27 1.57 1.27 1.22 -0.40 18 51 116 +21
26FEB26 65.00 P 3.12 3.12 3.12 3.05 -0.55 20 4 4 +4
26FEB26 67.50 P 0.00 0.00 0.00 5.30 -0.60 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 7.80 -0.60 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.30 -0.60 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 12.80 -0.60 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.30 -0.60 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.80 -0.60 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.30 -0.60 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.80 -0.60 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 180 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 167 0
30MAR26 57.50 P 0.25 0.27 0.25 0.27 -0.07 18 32 100 +30
30MAR26 60.00 P 0.00 0.00 0.00 0.76 -0.19 18 0 87 0
30MAR26 62.50 P 0.00 0.00 0.00 1.81 -0.36 18 0 30 0
30MAR26 65.00 P 0.00 0.00 0.00 3.46 -0.47 19 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 5.44 -0.55 18 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.04 -0.36 26 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.30 -0.60 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.80 -0.60 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.30 -0.60 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.80 -0.60 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.30 -0.60 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.80 -0.60 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.14 -0.07 17 0 118 0
29APR26 57.50 P 0.39 0.39 0.39 0.41 -0.13 17 15 119 +5
29APR26 60.00 P 0.96 0.96 0.96 1.00 -0.24 17 15 132 +15
29APR26 62.50 P 0.00 0.00 0.00 2.08 -0.41 17 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 3.67 -0.48 18 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 5.57 -0.54 17 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.07 -0.35 22 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.61 -0.29 27 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.16 -0.24 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.76 -0.14 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.16 -0.24 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.30 -0.60 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.14 -0.26 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 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 18 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.18 -0.05 17 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 0.47 -0.11 17 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 1.04 -0.20 17 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 2.02 -0.30 17 0 3 0
28MAY26 62.50 P 3.35 3.35 3.35 3.43 -0.47 18 15 30 +15
28MAY26 65.00 P 0.00 0.00 0.00 5.27 -0.53 18 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 6.98 -0.75 14 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.72 -0.28 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.15 -0.23 25 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.64 -0.17 28 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.62 -0.64 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.09 -0.65 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.93 -0.28 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.82 -0.87 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 0 19 0
29JUN26 44.00 P 0.05 0.05 0.05 0.01 0.00 20 2 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 18 0
29JUN26 49.00 P 0.12 0.12 0.12 0.06 -0.03 17 4 5 -4
29JUN26 50.00 P 0.00 0.00 0.00 0.09 -0.04 17 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.24 -0.12 17 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 0.58 -0.22 17 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 1.20 -0.33 17 0 15 0
29JUN26 60.00 P 2.26 2.26 2.26 2.20 -0.43 17 45 45 +45
29JUN26 62.50 P 0.00 0.00 0.00 3.61 -0.47 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.27 -0.58 16 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.53 -0.36 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.72 -0.38 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.19 -0.25 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.67 -0.17 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.87 -0.41 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.09 -0.65 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.93 -0.29 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.94 -0.75 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.03 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.03 17 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.04 16 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.06 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.08 16 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 -0.11 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 -0.14 16 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.44 -0.26 16 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 0.94 -0.33 16 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.68 -0.42 16 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.73 -0.49 16 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.12 -0.52 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.81 -0.51 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.79 -0.46 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.96 -0.40 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.19 -0.41 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.69 -0.25 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.87 -0.47 20 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.15 -0.62 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.16 -0.07 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.31 -0.39 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.03 15 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.04 16 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.05 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 -0.07 16 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.11 16 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 -0.13 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.17 -0.17 16 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.22 15 0 41 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 -0.26 15 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 0.61 -0.40 15 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.10 -0.56 15 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 1.88 -0.65 15 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 2.99 -0.69 16 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 4.38 -0.69 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.04 -0.66 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.95 -0.60 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.07 -0.51 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.36 -0.40 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.76 -0.28 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.13 -0.27 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.38 -0.43 20 0 19 0
30DEC26 82.50 P 22.50 22.50 22.50 22.16 -0.09 26 1 1 -1
30DEC26 85.00 P 0.00 0.00 0.00 24.38 -0.33 24 0 0 0
TOTAL PUT 191 3,787 +130
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$ 27.40
26FEB26 17.50 C 0.00 0.00 0.00 9.93 +0.40 63 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.43 +0.40 56 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.93 +0.40 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.43 +0.40 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.93 +0.40 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.43 +0.40 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.43 +0.39 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.44 +0.40 36 0 0 0
26FEB26 23.00 C 4.20 4.20 4.20 4.44 +0.40 28 1 4 -1
26FEB26 24.00 C 0.00 0.00 0.00 3.44 +0.39 20 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 2.47 +0.36 23 0 59 0
26FEB26 26.00 C 1.55 1.68 1.55 1.54 +0.22 21 51 236 -25
26FEB26 27.00 C 0.85 0.85 0.85 0.85 +0.17 23 5 368 0
26FEB26 28.00 C 0.44 0.46 0.32 0.39 +0.10 23 23 214 +8
26FEB26 29.00 C 0.18 0.18 0.18 0.14 +0.04 23 10 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.04 +0.48 80 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 11.47 +0.40 52 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.97 +0.40 46 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.47 +0.40 37 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 10.14 +0.57 76 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.47 +0.39 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.98 +0.40 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.48 +0.40 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.98 +0.40 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.48 +0.39 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.49 +0.39 27 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.50 +0.38 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.53 +0.36 26 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.54 +0.26 21 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 2.64 +0.17 21 0 24 0
30MAR26 26.00 C 0.00 0.00 0.00 1.96 +0.15 25 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 1.36 +0.12 26 1 56 +1
30MAR26 28.00 C 0.95 0.95 0.85 0.87 +0.07 26 11 78 0
30MAR26 29.00 C 0.56 0.64 0.50 0.52 +0.01 25 38 696 +3
30MAR26 30.00 C 0.34 0.38 0.34 0.29 0.00 25 29 1,126 +4
30MAR26 31.00 C 0.00 0.00 0.00 0.16 0.00 25 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 0.08 -0.01 25 1 1 +1
30MAR26 33.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 10.14 +0.53 58 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.47 +0.35 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.98 +0.36 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.66 +0.53 50 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.98 +0.34 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.48 +0.33 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.50 +0.32 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.50 +0.26 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.83 +0.48 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.92 +0.40 31 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 3.13 +0.36 30 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 2.29 +0.14 27 0 200 0
29APR26 27.00 C 0.00 0.00 0.00 1.73 +0.10 27 0 65 0
29APR26 28.00 C 1.23 1.23 1.23 1.25 +0.07 27 15 17 0
29APR26 29.00 C 0.00 0.00 0.00 0.88 +0.06 27 0 0 0
29APR26 30.00 C 0.67 0.67 0.67 0.61 +0.05 27 1 304 0
29APR26 31.00 C 0.00 0.00 0.00 0.40 +0.04 27 0 304 0
29APR26 32.00 C 0.30 0.30 0.30 0.27 +0.03 28 17 17 +17
29APR26 33.00 C 0.20 0.21 0.20 0.17 +0.01 28 18 18 +18
29APR26 34.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.23 +0.56 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.75 +0.57 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.09 +0.40 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.68 +0.47 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.53 +0.26 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.88 +0.52 35 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.97 +0.47 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.13 +0.43 31 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.26 +0.27 28 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 2.59 +0.16 28 0 100 0
28MAY26 27.00 C 0.00 0.00 0.00 1.99 +0.10 27 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 1.52 +0.09 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.13 +0.06 27 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.84 +0.06 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.61 +0.05 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.44 +0.04 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.31 +0.04 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.10 - 28 0 0 -
29JUN26 16.50 C 0.00 0.00 0.00 11.07 +0.39 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.47 +0.28 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.25 +0.56 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.59 +0.39 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.23 +0.51 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.75 +0.52 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.09 +0.34 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.68 +0.41 30 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.86 +0.52 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.88 +0.43 31 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.97 +0.37 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.13 +0.30 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.30 +0.16 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.71 +0.18 27 0 260 0
29JUN26 27.00 C 0.00 0.00 0.00 2.12 +0.12 27 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 1.63 +0.07 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.23 +0.04 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.91 +0.01 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.66 -0.01 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.33 -0.03 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.25 +0.55 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.59 +0.38 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.23 +0.50 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.75 +0.50 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.22 +0.45 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.81 +0.50 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.99 +0.59 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.00 +0.45 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.19 +0.43 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.54 +0.51 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.76 +0.37 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 3.14 +0.33 29 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.71 +0.38 30 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 2.26 +0.35 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.86 +0.31 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.53 +0.28 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.25 +0.24 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 +0.20 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.82 +0.18 30 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.66 +0.15 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.53 +0.13 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.41 +0.10 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.33 +0.08 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.25 +0.54 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.62 +0.38 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.23 +0.47 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.75 +0.46 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.23 +0.39 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.81 +0.42 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.99 +0.46 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.12 +0.39 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.37 +0.37 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.57 +0.23 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.01 +0.26 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.45 +0.23 28 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 3.05 +0.29 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.60 +0.25 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.24 +0.25 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.92 +0.23 29 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.68 +0.26 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.42 +0.22 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.23 +0.23 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 1.04 +0.21 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.87 +0.17 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.72 +0.15 29 0 2 0
TOTAL CALL 221 5,815 +26
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
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 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 158 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 196 0
26FEB26 25.00 P 0.07 0.07 0.06 0.04 -0.03 24 3 174 -1
26FEB26 26.00 P 0.15 0.19 0.15 0.15 -0.09 24 16 83 -11
26FEB26 27.00 P 0.46 0.46 0.45 0.44 -0.16 24 31 85 +31
26FEB26 28.00 P 0.86 0.86 0.86 0.99 -0.21 25 10 15 0
26FEB26 29.00 P 0.00 0.00 0.00 1.76 -0.26 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.64 -0.37 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.71 -0.29 40 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.74 -0.26 50 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.68 -0.32 51 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.80 -0.20 69 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.83 -0.17 78 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.74 -0.26 76 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 118 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 1,328 0
30MAR26 24.00 P 0.18 0.18 0.16 0.10 -0.09 26 5 180 0
30MAR26 25.00 P 0.31 0.33 0.31 0.23 -0.14 25 75 91 +6
30MAR26 26.00 P 0.56 0.56 0.56 0.47 -0.19 25 3 163 +2
30MAR26 27.00 P 0.00 0.00 0.00 0.85 -0.24 26 0 50 0
30MAR26 28.00 P 1.41 1.41 1.41 1.33 -0.31 25 15 35 +15
30MAR26 29.00 P 0.00 0.00 0.00 2.07 -0.27 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.88 -0.32 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 3.78 -0.30 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.75 -0.27 34 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.77 -0.23 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.80 -0.20 45 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.83 -0.17 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.84 -0.16 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.85 -0.15 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 6 0
29APR26 22.00 P 0.10 0.10 0.10 0.07 -0.03 28 20 53 +20
29APR26 23.00 P 0.00 0.00 0.00 0.15 -0.05 28 0 49 0
29APR26 24.00 P 0.00 0.00 0.00 0.28 -0.09 28 0 23 0
29APR26 25.00 P 0.00 0.00 0.00 0.50 -0.10 28 0 174 0
29APR26 26.00 P 0.00 0.00 0.00 0.81 -0.13 28 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 1.24 -0.14 29 0 62 0
29APR26 28.00 P 1.71 1.71 1.71 1.77 -0.16 29 15 41 +15
29APR26 29.00 P 0.00 0.00 0.00 2.40 -0.20 29 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.16 -0.25 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.78 -0.45 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.75 -0.36 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.83 -0.22 35 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.80 -0.21 38 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.83 -0.17 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.86 -0.14 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.24 -0.06 28 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.42 -0.08 28 0 6 0
28MAY26 25.00 P 0.00 0.00 0.00 0.67 -0.10 28 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 1.02 -0.11 28 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.45 -0.13 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 1.98 -0.14 29 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.60 -0.18 29 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.16 -0.39 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.13 -0.22 30 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.99 -0.21 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.83 -0.27 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.80 -0.24 33 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.84 -0.17 38 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.86 - 41 0 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 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.04 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.05 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.09 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.13 26 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 -0.18 26 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 -0.23 26 0 2 0
29JUN26 25.00 P 0.96 0.96 0.90 0.93 -0.31 25 2 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.32 -0.37 25 0 295 0
29JUN26 27.00 P 0.00 0.00 0.00 1.81 -0.42 25 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 2.38 -0.47 25 0 15 0
29JUN26 29.00 P 2.85 2.90 2.83 3.03 -0.51 24 75 60 +60
29JUN26 30.00 P 0.00 0.00 0.00 3.75 -0.54 24 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.52 -0.58 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.35 -0.60 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.20 -0.63 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.09 -0.65 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.00 -0.67 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.92 -0.70 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.86 -0.72 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 +0.01 30 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 0.00 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.63 -0.02 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 -0.04 29 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.20 -0.07 29 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.57 -0.10 29 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.02 -0.13 29 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.52 -0.18 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 3.10 -0.20 28 0 30 0
29SEP26 29.00 P 3.80 3.80 3.80 3.74 -0.23 29 15 60 +15
29SEP26 30.00 P 0.00 0.00 0.00 4.44 -0.24 29 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.08 -0.37 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.91 -0.34 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.68 -0.41 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.63 -0.33 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.54 -0.31 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.42 -0.34 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.41 -0.29 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 +0.01 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.02 30 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.47 +0.01 30 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.67 +0.02 30 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.93 +0.02 30 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 0.00 30 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 -0.01 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.00 -0.02 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.47 -0.02 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.99 -0.06 30 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.57 -0.07 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.19 -0.09 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.94 -0.05 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.66 -0.06 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.33 -0.17 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.21 -0.10 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.10 -0.05 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.93 -0.09 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.80 -0.11 32 0 0 0
TOTAL PUT 285 5,275 +152
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$ 414.40
06FEB26 300.00 C 0.00 0.00 0.00 114.43 -5.82 193 0 0 0
06FEB26 310.00 C 0.00 0.00 0.00 104.84 -5.41 274 0 0 0
06FEB26 320.00 C 0.00 0.00 0.00 94.43 -5.82 153 0 0 0
06FEB26 330.00 C 0.00 0.00 0.00 86.97 -3.28 322 0 0 0
06FEB26 340.00 C 0.00 0.00 0.00 75.02 -5.23 210 0 0 0
06FEB26 350.00 C 0.00 0.00 0.00 64.45 -5.81 118 0 0 0
06FEB26 360.00 C 0.00 0.00 0.00 54.99 -5.27 157 0 0 0
06FEB26 370.00 C 0.00 0.00 0.00 44.74 -5.53 117 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 35.15 -5.14 112 0 0 0
06FEB26 390.00 C 20.14 20.14 20.14 25.02 -5.33 81 13 13 +13
06FEB26 400.00 C 13.25 13.25 10.65 15.14 -5.39 57 206 145 +30
06FEB26 410.00 C 4.20 5.80 3.66 5.70 -5.24 34 171 143 +27
06FEB26 420.00 C 1.16 1.21 0.48 1.20 -2.25 37 952 841 +334
06FEB26 430.00 C 0.17 0.18 0.09 0.20 -0.65 42 374 1,802 -98
06FEB26 440.00 C 0.07 0.07 0.07 0.04 -0.17 49 1 1,697 -1
06FEB26 450.00 C 0.08 0.08 0.08 0.01 -0.05 56 2 1,024 -2
06FEB26 460.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 1,134 0
06FEB26 470.00 C 0.01 0.01 0.01 0.01 0.00 82 160 939 0
06FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 95 0 398 0
06FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
06FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 118 0 28 0
06FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 129 0 40 0
06FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 140 0 56 0
06FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
13FEB26 300.00 C 0.00 0.00 0.00 115.21 -5.20 113 0 0 0
13FEB26 310.00 C 0.00 0.00 0.00 107.42 -3.00 141 0 0 0
13FEB26 320.00 C 0.00 0.00 0.00 96.98 -3.44 123 0 0 0
13FEB26 330.00 C 0.00 0.00 0.00 86.97 -3.46 112 0 0 0
13FEB26 340.00 C 0.00 0.00 0.00 75.02 -5.42 69 0 0 0
13FEB26 350.00 C 0.00 0.00 0.00 64.83 -5.62 55 0 0 0
13FEB26 360.00 C 0.00 0.00 0.00 55.71 -4.77 63 0 0 0
13FEB26 370.00 C 0.00 0.00 0.00 45.00 -5.53 43 0 0 0
13FEB26 380.00 C 0.00 0.00 0.00 36.34 -4.33 49 0 0 0
13FEB26 390.00 C 0.00 0.00 0.00 25.97 -5.06 35 0 0 0
13FEB26 400.00 C 14.51 16.98 14.19 17.23 -4.18 32 222 270 +222
13FEB26 410.00 C 8.04 10.00 7.60 9.31 -4.23 27 88 39 +10
13FEB26 420.00 C 3.70 4.91 3.35 4.69 -2.62 28 382 323 +235
13FEB26 430.00 C 1.58 2.08 1.47 2.41 -0.95 31 472 916 -35
13FEB26 440.00 C 0.82 0.97 0.80 1.25 -0.31 33 126 915 +53
13FEB26 450.00 C 0.46 0.48 0.46 0.67 +0.04 36 19 323 +19
13FEB26 460.00 C 0.00 0.00 0.00 0.39 +0.15 39 0 99 0
13FEB26 470.00 C 0.25 0.25 0.25 0.23 +0.14 42 8 118 +8
13FEB26 480.00 C 0.00 0.00 0.00 0.14 +0.10 44 0 5 0
13FEB26 490.00 C 0.00 0.00 0.00 0.09 +0.07 47 0 0 0
13FEB26 500.00 C 0.00 0.00 0.00 0.06 +0.05 49 0 0 0
13FEB26 510.00 C 0.00 0.00 0.00 0.05 +0.04 53 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
13FEB26 530.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
13FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
13FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 124.87 -5.82 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 119.88 -5.82 33 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 115.27 -5.44 65 0 0 0
26FEB26 310.00 C 102.71 102.71 102.71 107.42 -3.31 85 15 10 -15
26FEB26 320.00 C 0.00 0.00 0.00 96.98 -3.77 74 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 86.97 -3.81 66 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 75.02 -5.80 33 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 65.01 -5.88 27 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 55.71 -5.30 36 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 45.37 -5.89 26 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 36.34 -5.39 28 0 40 0
26FEB26 390.00 C 0.00 0.00 0.00 27.05 -5.54 25 0 102 0
26FEB26 400.00 C 16.50 16.98 16.50 19.62 -4.46 26 12 528 +2
26FEB26 410.00 C 11.10 11.65 10.65 12.60 -3.64 25 288 1,589 +68
26FEB26 420.00 C 7.60 7.93 6.25 7.59 -2.71 24 251 3,524 -77
26FEB26 430.00 C 4.48 4.70 3.60 4.72 -1.39 26 712 2,430 +220
26FEB26 440.00 C 2.40 2.79 2.13 3.22 -0.39 28 2,612 4,983 +827
26FEB26 450.00 C 1.48 1.71 1.30 2.27 +0.22 31 404 12,176 +274
26FEB26 460.00 C 0.93 0.95 0.85 1.66 +0.57 33 83 4,852 +20
26FEB26 470.00 C 0.63 0.79 0.63 1.27 +0.71 35 318 3,079 +86
26FEB26 480.00 C 0.58 0.63 0.50 0.99 +0.71 38 47 2,311 -9
26FEB26 490.00 C 0.48 0.48 0.47 0.81 +0.67 40 134 1,941 +26
26FEB26 500.00 C 0.34 0.39 0.31 0.67 +0.60 43 77 1,953 -27
26FEB26 510.00 C 0.00 0.00 0.00 0.58 +0.54 45 0 1,091 0
26FEB26 520.00 C 0.00 0.00 0.00 0.50 +0.48 47 0 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.45 +0.44 50 0 2,775 0
26FEB26 540.00 C 0.00 0.00 0.00 0.41 +0.40 52 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.38 +0.37 55 0 260 0
26FEB26 560.00 C 0.08 0.13 0.08 0.35 +0.34 57 87 793 +87
30MAR26 215.00 C 0.00 0.00 0.00 201.22 -4.57 102 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 195.05 -5.76 68 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 191.25 -4.57 96 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 186.26 -4.57 93 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 181.69 -4.16 94 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 174.78 -6.08 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 170.39 -5.49 69 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 168.72 -2.17 99 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 161.35 -4.55 78 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 155.10 -5.82 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 151.69 -4.24 76 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 148.07 -2.88 83 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 143.79 -2.17 84 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 134.86 -6.11 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 130.17 -5.82 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 125.22 -5.78 39 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 120.20 -5.81 29 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 115.27 -5.76 37 0 45 0
30MAR26 310.00 C 102.50 102.50 102.37 107.81 -3.25 59 32 61 -2
30MAR26 320.00 C 0.00 0.00 0.00 96.98 -4.11 49 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 86.97 -4.16 45 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 75.02 -6.19 0 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 65.68 -5.69 26 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 57.80 -3.87 34 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 45.47 -6.81 15 0 669 0
30MAR26 380.00 C 0.00 0.00 0.00 38.24 -5.07 26 0 907 0
30MAR26 390.00 C 0.00 0.00 0.00 30.30 -4.65 25 0 1,105 0
30MAR26 400.00 C 21.19 23.30 21.19 23.52 -3.19 26 74 3,040 -60
30MAR26 410.00 C 15.58 17.20 15.34 17.20 -3.86 25 308 1,839 +167
30MAR26 420.00 C 11.80 12.74 11.00 12.74 -2.49 25 389 4,923 +153
30MAR26 430.00 C 9.40 9.40 7.99 9.29 -1.78 26 251 4,237 +117
30MAR26 440.00 C 6.35 7.00 5.69 6.71 -1.43 26 280 2,184 +86
30MAR26 450.00 C 4.52 5.04 4.38 4.82 -1.23 27 24 5,412 -1
30MAR26 460.00 C 3.34 3.78 3.31 3.46 -0.84 27 185 6,595 -48
30MAR26 470.00 C 2.70 2.70 2.49 2.49 -0.57 28 85 3,984 -45
30MAR26 480.00 C 1.92 1.97 1.92 1.78 -0.39 29 148 3,163 -23
30MAR26 490.00 C 1.54 1.68 1.54 1.27 -0.27 29 6 2,444 +5
30MAR26 500.00 C 1.34 1.40 1.22 0.94 -0.14 30 127 9,298 +30
30MAR26 510.00 C 0.00 0.00 0.00 0.69 -0.07 30 0 2,168 0
30MAR26 520.00 C 0.00 0.00 0.00 0.50 -0.03 31 0 5,067 0
30MAR26 530.00 C 0.80 0.80 0.80 0.45 +0.08 32 10 10,533 -10
30MAR26 540.00 C 0.71 0.71 0.71 0.41 +0.15 34 30 1,841 0
30MAR26 550.00 C 0.00 0.00 0.00 0.38 +0.19 36 0 544 0
30MAR26 560.00 C 0.60 0.60 0.60 0.35 +0.21 37 1 1,204 -1
30MAR26 570.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 344 0
30MAR26 580.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 2,675 0
29APR26 295.00 C 0.00 0.00 0.00 120.20 -5.81 28 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 116.60 -4.43 48 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 107.81 -3.25 49 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 96.98 -4.11 42 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 87.95 -3.20 41 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 76.98 -4.31 34 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 65.68 -5.89 23 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 57.80 -4.33 28 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 49.49 -3.64 28 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 41.23 -3.49 27 1 101 0
29APR26 390.00 C 30.51 33.02 30.05 33.00 -4.04 26 359 368 +358
29APR26 400.00 C 0.00 0.00 0.00 26.57 -3.61 25 1 151 +1
29APR26 410.00 C 19.19 19.26 19.10 21.04 -3.02 25 62 442 -20
29APR26 420.00 C 15.33 16.63 14.67 16.63 -2.45 26 7 908 -1
29APR26 430.00 C 12.55 13.12 12.00 13.12 -1.92 26 55 1,085 -43
29APR26 440.00 C 9.38 10.49 9.38 10.29 -1.66 26 13 856 0
29APR26 450.00 C 7.62 8.25 7.33 7.97 -1.62 27 66 727 -19
29APR26 460.00 C 0.00 0.00 0.00 6.13 -1.40 27 2 345 0
29APR26 470.00 C 4.93 4.95 4.80 4.67 -1.26 27 90 1,596 +45
29APR26 480.00 C 3.95 4.00 3.95 3.51 -1.13 27 31 1,653 +30
29APR26 490.00 C 3.33 3.33 3.33 2.67 -0.92 28 30 1,055 -15
29APR26 500.00 C 2.83 2.83 2.66 2.03 -0.77 28 85 10,246 +32
29APR26 510.00 C 0.00 0.00 0.00 1.51 -0.69 28 2 1,243 0
29APR26 520.00 C 1.93 2.05 1.93 1.14 -0.55 28 70 4,170 0
29APR26 530.00 C 1.76 1.76 1.76 0.87 -0.48 29 1 949 +1
29APR26 540.00 C 0.00 0.00 0.00 0.64 -0.38 29 0 285 0
29APR26 550.00 C 1.27 1.32 1.27 0.49 -0.33 29 60 182 -33
29APR26 560.00 C 1.18 1.18 1.09 0.36 -0.27 29 90 185 -32
29APR26 570.00 C 1.03 1.03 0.98 0.28 -0.24 30 60 241 +30
29APR26 580.00 C 0.98 0.98 0.91 0.21 -0.19 30 120 653 +120
28MAY26 300.00 C 0.00 0.00 0.00 118.04 -2.99 48 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 107.81 -3.25 43 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 98.25 -2.88 41 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 87.95 -3.33 36 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 76.98 -4.61 29 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 67.31 -4.87 27 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 58.72 -4.45 27 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 50.36 -4.33 26 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 43.81 -3.06 27 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 36.24 -3.53 26 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 29.88 -3.54 25 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 24.65 -3.05 25 0 60 0
28MAY26 420.00 C 20.07 20.07 20.07 20.07 -2.85 25 31 302 +31
28MAY26 430.00 C 0.00 0.00 0.00 16.64 -2.34 26 1 120 -1
28MAY26 440.00 C 12.92 12.92 12.92 13.60 -2.14 26 30 170 +30
28MAY26 450.00 C 0.00 0.00 0.00 11.03 -2.09 26 1 408 -1
28MAY26 460.00 C 0.00 0.00 0.00 8.88 -2.08 27 1 217 0
28MAY26 470.00 C 0.00 0.00 0.00 7.25 -1.69 27 0 743 0
28MAY26 480.00 C 0.00 0.00 0.00 5.84 -1.56 27 0 150 0
28MAY26 490.00 C 0.00 0.00 0.00 4.70 -1.38 28 0 899 0
28MAY26 500.00 C 0.00 0.00 0.00 3.82 -1.17 28 0 60 0
28MAY26 510.00 C 0.00 0.00 0.00 3.04 -1.10 28 0 2,030 0
28MAY26 520.00 C 3.41 3.41 3.41 2.51 -0.88 29 50 210 +50
28MAY26 530.00 C 0.00 0.00 0.00 1.99 -0.76 29 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 1.65 -0.63 29 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 1.32 -0.58 30 0 32 0
28MAY26 560.00 C 0.00 0.00 0.00 1.10 -0.50 30 0 74 0
28MAY26 570.00 C 0.00 0.00 0.00 0.87 -0.44 30 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 0.71 -0.42 30 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.60 -0.35 31 0 0 0
28MAY26 600.00 C 1.50 1.52 1.45 0.48 -0.32 31 8 23 +8
29JUN26 220.00 C 0.00 0.00 0.00 195.71 -5.10 61 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 191.25 -4.57 63 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 189.26 -1.57 74 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 181.69 -4.16 62 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 175.04 -5.82 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 174.57 -1.31 68 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 169.73 -1.16 66 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 163.02 -2.88 59 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 155.95 -4.97 47 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 154.61 -1.32 60 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 148.07 -2.88 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 143.79 -2.17 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 135.92 -5.05 40 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 130.95 -5.04 39 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 128.13 -2.87 46 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 123.82 -2.19 46 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 118.70 -2.33 44 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 107.81 -3.31 38 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 98.51 -2.79 36 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 88.73 -2.95 33 0 63 0
29JUN26 340.00 C 0.00 0.00 0.00 79.32 -3.03 31 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 68.53 -4.92 26 0 48 0
29JUN26 360.00 C 0.00 0.00 0.00 61.96 -3.10 28 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 53.77 -3.45 27 0 98 0
29JUN26 380.00 C 0.00 0.00 0.00 46.80 -3.14 27 0 216 0
29JUN26 390.00 C 0.00 0.00 0.00 39.36 -3.87 26 0 508 0
29JUN26 400.00 C 0.00 0.00 0.00 33.85 -3.12 26 0 386 0
29JUN26 410.00 C 0.00 0.00 0.00 28.73 -3.02 26 0 217 0
29JUN26 420.00 C 22.42 22.61 22.42 24.34 -2.67 26 4 1,866 +2
29JUN26 430.00 C 19.20 19.20 19.20 20.69 -2.30 26 3 816 -3
29JUN26 440.00 C 0.00 0.00 0.00 17.39 -2.07 27 0 705 0
29JUN26 450.00 C 0.00 0.00 0.00 14.49 -2.36 27 0 1,122 0
29JUN26 460.00 C 12.20 12.60 12.20 12.10 -2.24 27 6 3,314 +5
29JUN26 470.00 C 10.47 10.47 10.47 9.95 -2.30 27 1 1,714 0
29JUN26 480.00 C 0.00 0.00 0.00 8.27 -2.04 27 0 2,495 0
29JUN26 490.00 C 7.78 7.78 7.78 6.80 -1.98 27 10 3,712 0
29JUN26 500.00 C 6.90 7.00 6.65 5.59 -1.81 27 19 1,921 0
29JUN26 510.00 C 6.00 6.00 6.00 4.60 -1.71 28 1 561 -1
29JUN26 520.00 C 5.33 5.39 5.03 3.76 -1.55 28 260 1,283 +90
29JUN26 530.00 C 0.00 0.00 0.00 3.10 -1.34 28 0 3,269 0
29JUN26 540.00 C 0.00 0.00 0.00 2.53 -1.19 28 0 1,207 0
29JUN26 550.00 C 0.00 0.00 0.00 2.07 -1.16 28 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 1.71 -1.05 28 0 169 0
29JUN26 570.00 C 2.95 2.95 2.95 1.38 -0.97 29 30 250 -15
29JUN26 580.00 C 0.00 0.00 0.00 1.15 -0.90 29 0 381 0
29JUN26 590.00 C 0.00 0.00 0.00 0.90 -0.86 29 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 0.75 -0.76 29 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 128.14 -3.50 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 124.33 -2.63 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 119.28 -3.05 33 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 111.22 -2.10 33 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 101.31 -3.26 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 92.13 -4.00 29 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 84.63 -3.48 29 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 75.12 -5.23 27 0 109 0
29SEP26 360.00 C 0.00 0.00 0.00 68.56 -4.43 27 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 61.97 -4.15 27 0 17 0
29SEP26 380.00 C 0.00 0.00 0.00 54.82 -4.66 27 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 49.64 -3.89 27 0 65 0
29SEP26 400.00 C 40.15 40.15 40.15 42.86 -4.97 26 30 67 +2
29SEP26 410.00 C 0.00 0.00 0.00 37.88 -3.48 26 800 1,403 +629
29SEP26 420.00 C 31.66 31.66 31.66 33.56 -3.18 26 802 1,602 +756
29SEP26 430.00 C 28.10 29.47 27.94 29.89 -2.57 27 51 273 +1
29SEP26 440.00 C 0.00 0.00 0.00 26.77 -2.27 27 0 1,429 0
29SEP26 450.00 C 0.00 0.00 0.00 23.80 -2.08 27 0 851 0
29SEP26 460.00 C 0.00 0.00 0.00 21.38 -1.74 28 0 208 0
29SEP26 470.00 C 0.00 0.00 0.00 18.97 -1.68 28 0 1,485 0
29SEP26 480.00 C 0.00 0.00 0.00 17.09 -1.28 29 0 54 0
29SEP26 490.00 C 14.63 14.63 14.63 15.28 -1.23 29 50 97 +50
29SEP26 500.00 C 12.44 12.80 12.44 13.67 -0.99 29 17 262 -3
29SEP26 510.00 C 0.00 0.00 0.00 12.35 -0.84 30 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 11.05 -0.82 30 0 424 0
29SEP26 530.00 C 0.00 0.00 0.00 9.96 -0.80 30 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 9.05 -0.79 31 0 192 0
29SEP26 550.00 C 0.00 0.00 0.00 8.15 -0.72 31 0 256 0
29SEP26 560.00 C 0.00 0.00 0.00 7.34 -0.57 31 0 198 0
29SEP26 570.00 C 6.20 6.54 6.20 6.74 -0.45 32 300 379 +298
29SEP26 580.00 C 0.00 0.00 0.00 6.18 -0.36 32 0 316 0
29SEP26 590.00 C 0.00 0.00 0.00 5.72 -0.18 33 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 5.23 -0.07 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 131.58 -3.30 31 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 127.73 -2.77 32 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 123.30 -2.83 31 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 111.89 -5.80 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 105.66 -3.75 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 98.59 -2.96 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 88.30 -3.09 26 0 45 0
30DEC26 350.00 C 0.00 0.00 0.00 82.15 -4.50 27 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 73.40 -6.37 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 67.02 -6.13 26 0 15 0
30DEC26 380.00 C 63.03 63.03 63.03 61.32 -5.71 26 3 26 +3
30DEC26 390.00 C 0.00 0.00 0.00 56.64 -4.50 27 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 50.81 -4.94 26 0 114 0
30DEC26 410.00 C 42.82 42.82 42.82 45.93 -3.18 27 1,001 1,059 +952
30DEC26 420.00 C 38.34 38.34 38.34 41.72 -2.82 27 1,005 1,937 +965
30DEC26 430.00 C 0.00 0.00 0.00 37.51 -2.81 27 0 435 0
30DEC26 440.00 C 31.95 33.60 31.95 34.39 -2.26 27 7 648 0
30DEC26 450.00 C 29.78 29.78 29.33 31.38 -2.15 27 8 619 -2
30DEC26 460.00 C 26.38 26.38 26.38 28.64 -1.77 28 45 65 +35
30DEC26 470.00 C 0.00 0.00 0.00 26.30 -1.53 28 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 23.98 -1.41 29 0 82 0
30DEC26 490.00 C 20.00 20.20 20.00 22.01 -0.99 29 60 71 0
30DEC26 500.00 C 19.20 19.20 18.12 20.28 -0.88 29 179 528 +117
30DEC26 510.00 C 0.00 0.00 0.00 18.56 -0.77 29 0 24 0
30DEC26 520.00 C 0.00 0.00 0.00 17.06 -0.49 30 0 279 0
30DEC26 530.00 C 0.00 0.00 0.00 15.82 -0.36 30 0 103 0
30DEC26 540.00 C 15.00 15.00 15.00 14.59 -0.71 30 4 30 0
30DEC26 550.00 C 13.37 13.37 13.37 13.38 -0.56 31 2 18 0
30DEC26 560.00 C 0.00 0.00 0.00 12.46 -0.34 31 0 36 0
TOTAL CALL 16,211 209,491 +7,117
06FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
06FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
06FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
06FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
06FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
06FEB26 350.00 P 0.00 0.00 0.00 0.02 +0.01 117 0 90 0
06FEB26 360.00 P 0.00 0.00 0.00 0.03 +0.02 103 0 380 0
06FEB26 370.00 P 0.01 0.01 0.01 0.04 +0.02 88 30 45 +30
06FEB26 380.00 P 0.00 0.00 0.00 0.07 +0.03 74 0 6 0
06FEB26 390.00 P 0.00 0.00 0.00 0.13 +0.04 60 0 147 0
06FEB26 400.00 P 0.65 0.65 0.52 0.31 +0.06 46 92 573 +32
06FEB26 410.00 P 1.73 3.42 1.02 1.14 +0.28 32 406 1,302 +27
06FEB26 420.00 P 8.24 10.54 5.66 6.61 +3.30 34 238 2,905 -62
06FEB26 430.00 P 17.32 19.82 14.90 15.79 +5.24 43 767 1,470 +34
06FEB26 440.00 P 29.00 29.00 25.00 25.62 +5.57 48 100 270 -56
06FEB26 450.00 P 38.78 39.00 38.78 35.60 +5.77 0 95 43 -57
06FEB26 460.00 P 0.00 0.00 0.00 45.60 +5.80 0 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 55.60 +5.80 0 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 65.60 +5.80 0 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 75.60 +5.80 0 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 85.60 +5.80 0 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 95.60 +5.80 0 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 105.60 +5.80 0 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 115.60 +5.80 0 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 125.60 +5.80 0 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 135.60 +5.80 0 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 145.60 +5.80 0 0 0 0
13FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13FEB26 310.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
13FEB26 320.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
13FEB26 330.00 P 0.00 0.00 0.00 0.05 +0.04 59 0 0 0
13FEB26 340.00 P 0.00 0.00 0.00 0.08 +0.07 55 0 0 0
13FEB26 350.00 P 0.00 0.00 0.00 0.13 +0.12 51 0 10 0
13FEB26 360.00 P 0.00 0.00 0.00 0.20 +0.17 46 0 0 0
13FEB26 370.00 P 0.00 0.00 0.00 0.35 +0.27 42 0 123 0
13FEB26 380.00 P 0.00 0.00 0.00 0.63 +0.42 38 0 34 0
13FEB26 390.00 P 1.10 1.31 0.96 1.15 +0.57 34 88 104 +28
13FEB26 400.00 P 2.20 3.13 1.79 2.18 +0.82 30 340 301 +151
13FEB26 410.00 P 4.78 6.93 4.20 4.29 +1.17 25 603 1,079 +467
13FEB26 420.00 P 8.60 12.33 8.60 9.88 +3.38 27 230 666 +159
13FEB26 430.00 P 18.63 19.54 18.63 17.31 +4.55 28 92 88 +53
13FEB26 440.00 P 29.00 29.00 26.60 26.68 +5.62 34 66 87 +23
13FEB26 450.00 P 0.00 0.00 0.00 37.19 +6.98 47 0 0 0
13FEB26 460.00 P 0.00 0.00 0.00 45.65 +5.76 34 0 0 0
13FEB26 470.00 P 0.00 0.00 0.00 57.36 +7.56 65 0 0 0
13FEB26 480.00 P 0.00 0.00 0.00 67.60 +7.80 75 0 0 0
13FEB26 490.00 P 0.00 0.00 0.00 75.60 +5.80 0 0 0 0
13FEB26 500.00 P 0.00 0.00 0.00 85.60 +5.80 0 0 0 0
13FEB26 510.00 P 0.00 0.00 0.00 98.47 +8.67 105 0 0 0
13FEB26 520.00 P 0.00 0.00 0.00 105.60 +5.80 0 0 0 0
13FEB26 530.00 P 0.00 0.00 0.00 115.60 +5.80 0 0 0 0
13FEB26 540.00 P 0.00 0.00 0.00 128.72 +8.92 128 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 135.60 +5.80 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 0.00 44 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 1,054 0
26FEB26 330.00 P 0.32 0.32 0.32 0.05 +0.03 37 10 1,357 +10
26FEB26 340.00 P 0.24 0.40 0.24 0.08 +0.04 34 27 718 +25
26FEB26 350.00 P 0.52 0.52 0.52 0.13 +0.04 32 1 510 +1
26FEB26 360.00 P 0.58 0.75 0.58 0.20 0.00 29 118 1,256 +25
26FEB26 370.00 P 0.99 1.09 0.91 0.37 -0.07 26 94 1,913 +16
26FEB26 380.00 P 1.39 1.87 1.22 0.93 +0.02 26 363 4,108 +220
26FEB26 390.00 P 2.33 3.36 2.15 2.08 +0.40 25 358 10,484 +117
26FEB26 400.00 P 4.00 5.60 3.80 3.94 +0.83 24 611 5,376 +76
26FEB26 410.00 P 7.00 10.00 7.00 7.20 +1.73 24 450 5,358 +23
26FEB26 420.00 P 13.80 15.33 11.91 12.12 +2.71 23 238 5,085 -12
26FEB26 430.00 P 20.00 22.70 18.89 19.27 +4.02 24 210 5,057 -25
26FEB26 440.00 P 0.00 0.00 0.00 28.36 +5.25 28 0 1,799 0
26FEB26 450.00 P 0.00 0.00 0.00 37.65 +6.40 32 0 1,456 0
26FEB26 460.00 P 0.00 0.00 0.00 48.22 +7.85 40 0 445 0
26FEB26 470.00 P 0.00 0.00 0.00 58.12 +8.15 45 0 259 0
26FEB26 480.00 P 0.00 0.00 0.00 67.60 +7.79 48 0 693 0
26FEB26 490.00 P 0.00 0.00 0.00 78.30 +8.50 56 0 308 0
26FEB26 500.00 P 88.01 89.55 87.65 85.89 +6.09 43 500 575 +159
26FEB26 510.00 P 99.31 100.38 98.08 98.47 +8.67 66 268 403 +268
26FEB26 520.00 P 109.29 110.35 108.05 108.93 +9.13 73 320 350 +320
26FEB26 530.00 P 0.00 0.00 0.00 119.19 +9.39 79 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 128.72 +8.92 81 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 136.96 +7.16 73 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 148.61 +8.81 88 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0
30MAR26 230.00 P 0.10 0.10 0.10 0.01 0.00 47 30 68 +30
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 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 36 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 33 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 152 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 30 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 29 0 166 0
30MAR26 295.00 P 0.44 0.44 0.44 0.01 0.00 28 30 551 0
30MAR26 300.00 P 0.68 0.68 0.68 0.02 +0.01 28 30 971 0
30MAR26 310.00 P 0.70 0.74 0.70 0.04 +0.01 27 31 1,276 +31
30MAR26 320.00 P 0.83 0.83 0.83 0.11 +0.04 27 1 997 +1
30MAR26 330.00 P 1.13 1.13 1.13 0.24 +0.09 27 2 945 +2
30MAR26 340.00 P 1.50 1.50 1.50 0.49 +0.15 26 8 1,609 +8
30MAR26 350.00 P 2.02 2.02 2.02 0.99 +0.30 26 10 7,202 -10
30MAR26 360.00 P 2.50 2.93 2.43 1.81 +0.51 26 132 8,148 +14
30MAR26 370.00 P 3.63 4.21 3.34 3.07 +0.71 26 210 1,999 -32
30MAR26 380.00 P 5.20 6.12 4.88 4.92 +0.96 26 337 3,153 -18
30MAR26 390.00 P 6.76 8.88 6.76 7.34 +1.14 25 715 4,648 +523
30MAR26 400.00 P 11.35 13.03 10.87 10.80 +1.94 25 311 12,601 +37
30MAR26 410.00 P 16.36 18.07 15.41 15.48 +2.39 25 270 5,980 +133
30MAR26 420.00 P 22.00 24.84 22.00 20.84 +2.51 24 132 5,563 +92
30MAR26 430.00 P 24.31 30.30 24.31 28.14 +3.83 25 31 4,996 +21
30MAR26 440.00 P 38.00 38.00 37.50 35.84 +4.27 26 24 1,800 +24
30MAR26 450.00 P 0.00 0.00 0.00 44.30 +4.88 27 0 1,037 0
30MAR26 460.00 P 0.00 0.00 0.00 52.90 +5.07 27 0 832 0
30MAR26 470.00 P 0.00 0.00 0.00 60.84 +4.15 23 0 275 0
30MAR26 480.00 P 0.00 0.00 0.00 73.50 +7.63 36 0 422 0
30MAR26 490.00 P 0.00 0.00 0.00 82.58 +7.30 36 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 87.83 +2.98 0 0 351 0
30MAR26 510.00 P 0.00 0.00 0.00 100.34 +5.80 31 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 113.42 +9.10 48 0 105 0
30MAR26 530.00 P 0.00 0.00 0.00 119.19 +5.03 0 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 131.83 +7.79 47 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 139.39 +5.44 0 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 154.22 +10.34 61 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 159.26 +5.44 0 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 169.23 +5.46 0 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 34 0
29APR26 300.00 P 0.87 1.00 0.87 0.07 +0.03 25 14 96 +13
29APR26 310.00 P 1.06 1.06 1.06 0.16 +0.06 25 1 16 +1
29APR26 320.00 P 1.30 1.30 1.30 0.33 +0.10 25 1 52 +1
29APR26 330.00 P 1.82 1.82 1.57 0.67 +0.20 25 28 126 +22
29APR26 340.00 P 0.00 0.00 0.00 1.23 +0.35 25 0 310 0
29APR26 350.00 P 3.18 3.18 3.16 2.11 +0.56 25 21 506 -10
29APR26 360.00 P 4.00 4.40 3.73 3.42 +0.80 26 66 631 +60
29APR26 370.00 P 5.75 6.32 5.75 5.24 +1.07 26 14 773 0
29APR26 380.00 P 8.28 8.80 7.44 7.44 +1.18 25 27 550 +6
29APR26 390.00 P 10.62 12.10 10.29 10.43 +1.64 25 16 705 +10
29APR26 400.00 P 14.00 16.20 14.00 14.27 +2.07 25 58 1,848 +7
29APR26 410.00 P 18.55 21.68 18.55 18.91 +2.59 25 93 2,698 +42
29APR26 420.00 P 27.04 27.50 27.04 24.49 +2.69 25 32 850 0
29APR26 430.00 P 0.00 0.00 0.00 31.21 +3.26 25 0 756 0
29APR26 440.00 P 0.00 0.00 0.00 38.35 +3.50 25 0 519 0
29APR26 450.00 P 0.00 0.00 0.00 45.49 +3.16 24 0 703 0
29APR26 460.00 P 0.00 0.00 0.00 54.11 +3.79 25 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 61.89 +3.07 23 0 136 0
29APR26 480.00 P 0.00 0.00 0.00 73.50 +5.87 29 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 82.58 +5.89 30 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 90.89 +4.91 27 0 203 0
29APR26 510.00 P 0.00 0.00 0.00 100.34 +4.89 26 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 113.42 +8.41 39 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 121.08 +6.36 34 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 131.83 +7.37 39 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 144.07 +9.79 48 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 154.22 +10.09 50 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 159.26 +5.24 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 170.58 +6.66 41 0 0 0
28MAY26 300.00 P 1.26 1.28 1.20 0.29 +0.13 26 8 8 +8
28MAY26 310.00 P 1.56 1.58 1.56 0.54 +0.22 26 2 34 +2
28MAY26 320.00 P 1.88 2.04 1.88 0.93 +0.32 26 104 141 +104
28MAY26 330.00 P 2.20 2.55 2.20 1.53 +0.47 26 404 456 +404
28MAY26 340.00 P 3.40 3.40 3.20 2.42 +0.65 26 65 100 +65
28MAY26 350.00 P 0.00 0.00 0.00 3.67 +0.87 26 0 265 0
28MAY26 360.00 P 5.77 6.00 5.67 5.27 +1.03 26 163 293 +143
28MAY26 370.00 P 8.10 8.20 7.70 7.15 +0.98 25 24 31 +24
28MAY26 380.00 P 10.63 10.83 9.42 9.79 +1.33 25 1,044 1,282 +963
28MAY26 390.00 P 14.10 14.70 12.88 13.04 +1.74 25 291 699 +259
28MAY26 400.00 P 18.70 18.70 17.97 16.93 +1.99 25 125 296 +122
28MAY26 410.00 P 23.50 23.51 21.63 21.71 +2.28 25 135 493 +105
28MAY26 420.00 P 0.00 0.00 0.00 27.44 +2.68 25 0 313 0
28MAY26 430.00 P 0.00 0.00 0.00 33.05 +2.35 24 0 250 0
28MAY26 440.00 P 0.00 0.00 0.00 41.20 +3.56 26 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 47.87 +2.86 25 0 0 0
28MAY26 460.00 P 0.00 0.00 0.00 58.44 +5.63 29 0 1 0
28MAY26 470.00 P 0.00 0.00 0.00 63.27 +2.33 23 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 73.50 +4.00 26 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 83.17 +4.85 28 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 94.97 +7.62 34 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 101.49 +4.88 28 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 113.42 +7.44 35 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 121.08 +5.56 30 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 131.83 +6.71 34 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 144.07 +9.25 42 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 154.22 +9.64 44 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 159.26 +4.89 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 170.58 +6.36 36 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 181.85 +7.77 43 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 189.77 +5.80 33 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 25 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 267 0
29JUN26 280.00 P 1.48 1.48 1.48 0.17 +0.05 26 30 128 +30
29JUN26 285.00 P 1.61 1.61 1.61 0.23 +0.06 26 30 266 -15
29JUN26 290.00 P 1.65 1.70 1.65 0.32 +0.08 26 90 430 +60
29JUN26 295.00 P 0.00 0.00 0.00 0.43 +0.10 26 0 126 0
29JUN26 300.00 P 1.98 1.98 1.98 0.58 +0.15 26 30 202 0
29JUN26 310.00 P 0.00 0.00 0.00 0.98 +0.23 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.58 +0.31 26 0 568 0
29JUN26 330.00 P 4.11 4.11 4.11 2.46 +0.47 26 40 2,384 +40
29JUN26 340.00 P 0.00 0.00 0.00 3.66 +0.66 26 0 1,637 0
29JUN26 350.00 P 5.90 6.50 5.90 5.25 +0.84 26 104 2,832 -28
29JUN26 360.00 P 7.96 8.16 7.96 7.29 +1.04 26 41 4,402 +40
29JUN26 370.00 P 9.76 10.91 9.76 9.59 +1.12 26 91 2,142 +75
29JUN26 380.00 P 13.58 14.00 13.58 12.51 +1.48 26 96 2,088 +16
29JUN26 390.00 P 15.95 17.40 15.68 15.86 +1.93 25 62 1,696 +37
29JUN26 400.00 P 21.35 22.00 21.00 19.99 +2.28 25 101 2,618 -44
29JUN26 410.00 P 26.44 26.44 26.44 24.66 +2.29 25 5 808 +5
29JUN26 420.00 P 0.00 0.00 0.00 30.80 +2.96 26 0 2,444 0
29JUN26 430.00 P 0.00 0.00 0.00 37.98 +4.36 27 0 1,145 0
29JUN26 440.00 P 0.00 0.00 0.00 42.60 +2.01 25 0 444 0
29JUN26 450.00 P 0.00 0.00 0.00 49.81 +2.09 25 0 526 0
29JUN26 460.00 P 62.54 62.54 62.54 58.44 +3.28 26 1 1,059 0
29JUN26 470.00 P 71.09 71.09 71.09 67.39 +4.21 27 1 17 0
29JUN26 480.00 P 79.23 79.23 79.23 74.68 +3.27 26 1 62 0
29JUN26 490.00 P 0.00 0.00 0.00 84.88 +4.87 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 94.97 +6.17 30 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 101.49 +3.65 25 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 113.42 +6.41 32 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 121.08 +4.69 28 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 131.83 +6.02 31 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 144.07 +8.66 38 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 154.22 +9.17 40 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 161.20 +6.44 34 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 170.58 +6.04 33 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 181.85 +7.51 39 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 190.02 +5.85 33 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.83 +0.41 28 0 196 0
29SEP26 295.00 P 0.00 0.00 0.00 2.18 +0.42 28 0 79 0
29SEP26 300.00 P 0.00 0.00 0.00 2.60 +0.49 28 0 314 0
29SEP26 310.00 P 5.25 5.25 5.25 3.62 +0.61 28 60 256 +60
29SEP26 320.00 P 6.72 6.72 6.72 4.97 +0.72 28 2 1,141 +2
29SEP26 330.00 P 8.05 8.05 8.05 6.59 +0.89 28 2 671 0
29SEP26 340.00 P 0.00 0.00 0.00 8.53 +0.95 28 0 929 0
29SEP26 350.00 P 12.23 12.50 12.23 10.98 +1.24 28 32 844 0
29SEP26 360.00 P 15.32 15.32 14.60 13.72 +1.40 28 35 1,588 +5
29SEP26 370.00 P 17.20 17.20 17.20 16.96 +1.55 28 10 2,513 +10
29SEP26 380.00 P 22.36 22.36 22.36 20.69 +2.07 28 3 885 +3
29SEP26 390.00 P 26.32 26.32 26.32 24.73 +1.96 28 45 1,590 0
29SEP26 400.00 P 30.00 31.25 30.00 29.47 +2.29 28 46 911 +1
29SEP26 410.00 P 37.24 37.24 37.24 34.45 +2.40 28 830 1,839 +740
29SEP26 420.00 P 41.70 41.78 41.70 40.07 +2.77 28 860 1,563 +800
29SEP26 430.00 P 0.00 0.00 0.00 46.50 +3.37 28 0 393 0
29SEP26 440.00 P 0.00 0.00 0.00 53.29 +4.96 29 0 1,781 0
29SEP26 450.00 P 0.00 0.00 0.00 59.59 +4.50 29 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 68.41 +6.13 30 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 75.19 +5.42 30 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 80.11 +2.59 27 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 89.23 +3.58 28 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 99.89 +6.03 31 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 107.65 +5.20 30 0 807 0
29SEP26 520.00 P 0.00 0.00 0.00 115.67 +4.50 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 122.35 +2.37 26 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 131.83 +2.74 27 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 144.07 +5.81 32 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 154.22 +6.72 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 162.00 +5.08 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 170.58 +4.18 28 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 181.85 +5.92 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 190.02 +4.49 28 0 0 0
30DEC26 290.00 P 5.30 5.80 5.27 3.53 +0.57 28 22 144 +21
30DEC26 295.00 P 0.00 0.00 0.00 4.06 +0.59 28 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 4.70 +0.72 28 0 187 0
30DEC26 310.00 P 0.00 0.00 0.00 6.17 +0.86 28 0 127 0
30DEC26 320.00 P 9.86 9.90 9.58 7.97 +0.95 28 66 422 +46
30DEC26 330.00 P 11.70 11.88 11.70 9.97 +0.98 28 10 256 +5
30DEC26 340.00 P 0.00 0.00 0.00 12.52 +1.28 28 0 109 0
30DEC26 350.00 P 16.87 16.87 16.87 15.24 +1.41 28 50 639 0
30DEC26 360.00 P 18.35 20.50 18.35 18.53 +1.68 28 33 449 +33
30DEC26 370.00 P 23.44 23.44 23.30 22.05 +1.89 28 32 724 +32
30DEC26 380.00 P 27.29 27.53 27.29 26.12 +2.12 28 90 312 +90
30DEC26 390.00 P 32.03 32.45 31.96 30.43 +2.35 28 141 689 +141
30DEC26 400.00 P 36.80 37.21 36.50 35.32 +2.60 28 21 501 0
30DEC26 410.00 P 42.27 42.27 42.27 40.38 +2.75 28 1,045 1,277 +1,039
30DEC26 420.00 P 0.00 0.00 0.00 45.97 +2.96 28 1,000 1,035 +1,000
30DEC26 430.00 P 0.00 0.00 0.00 51.91 +3.16 28 0 905 0
30DEC26 440.00 P 59.85 59.85 59.85 58.85 +3.69 29 5 830 +5
30DEC26 450.00 P 0.00 0.00 0.00 65.82 +5.55 29 0 579 0
30DEC26 460.00 P 73.00 73.00 73.00 73.28 +6.19 30 1 49 +1
30DEC26 470.00 P 0.00 0.00 0.00 78.42 +3.97 28 0 25 0
30DEC26 480.00 P 0.00 0.00 0.00 86.49 +4.53 29 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 96.50 +6.88 31 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 103.10 +5.34 30 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 112.16 +6.19 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 119.63 +5.35 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 129.19 +6.21 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 135.96 +4.21 29 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 147.61 +7.02 32 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 155.96 +6.31 32 0 0 0
TOTAL PUT 16,919 205,419 +9,509
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 28.16
26FEB26 19.00 C 0.00 0.00 0.00 9.20 +0.49 67 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.71 +0.50 69 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.21 +0.50 64 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.18 +0.46 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.19 +0.47 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.20 +0.48 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.20 +0.48 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.24 +0.50 30 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 2.30 +0.45 27 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.40 +0.36 23 0 95 0
26FEB26 28.00 C 0.00 0.00 0.00 0.67 +0.20 20 0 41 0
26FEB26 29.00 C 0.20 0.20 0.20 0.27 +0.10 21 10 340 0
26FEB26 30.00 C 0.00 0.00 0.00 0.09 +0.04 21 0 90 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.76 +0.52 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.22 +0.47 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.72 +0.47 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.25 +0.50 59 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.74 +0.49 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.24 +0.48 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.74 +0.48 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.28 +0.52 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.76 +0.50 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.29 +0.53 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.26 +0.49 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.28 +0.51 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.31 +0.52 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.32 +0.49 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.40 +0.48 26 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.53 +0.36 24 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 1.79 +0.33 24 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 1.20 +0.31 24 0 65 0
30MAR26 29.00 C 0.60 0.70 0.60 0.70 +0.16 23 8 92 +4
30MAR26 30.00 C 0.00 0.00 0.00 0.40 +0.11 23 0 95 0
30MAR26 31.00 C 0.00 0.00 0.00 0.21 +0.06 23 0 51 0
30MAR26 32.00 C 0.00 0.00 0.00 0.11 +0.04 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.29 +0.49 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.81 +0.50 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.32 +0.51 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.33 +0.51 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.37 +0.53 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.40 +0.52 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.50 +0.54 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.60 +0.49 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.78 +0.36 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.06 +0.31 24 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.46 +0.26 24 0 242 0
29APR26 29.00 C 0.00 0.00 0.00 0.97 +0.19 23 0 10 0
29APR26 30.00 C 0.63 0.63 0.63 0.64 +0.15 23 4 109 0
29APR26 31.00 C 0.00 0.00 0.00 0.41 +0.11 23 0 168 0
29APR26 32.00 C 0.00 0.00 0.00 0.25 +0.08 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.15 +0.05 24 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.87 +0.53 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.39 +0.54 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.38 +0.52 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.42 +0.53 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.49 +0.54 28 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.58 +0.53 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.72 +0.50 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.91 +0.35 25 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.23 +0.32 24 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 1.63 +0.26 24 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 1.16 +0.21 24 0 15 0
28MAY26 30.00 C 0.74 0.77 0.74 0.79 +0.16 23 30 45 +30
28MAY26 31.00 C 0.00 0.00 0.00 0.54 +0.13 24 0 15 0
28MAY26 32.00 C 0.00 0.00 0.00 0.35 +0.08 24 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.22 +0.06 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.30 +0.49 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.82 +0.51 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.32 +0.50 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.80 +0.48 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.36 +0.53 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.82 +0.49 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.35 +0.51 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.88 +0.54 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.41 +0.56 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.40 +0.53 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.45 +0.55 30 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.51 +0.55 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.61 +0.53 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.76 +0.49 26 0 2 0
29JUN26 26.00 C 2.95 2.95 2.95 2.97 +0.41 25 2 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.30 +0.37 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.71 +0.28 24 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.23 +0.20 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.87 +0.15 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.61 +0.11 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.43 +0.10 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.29 +0.07 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.19 +0.05 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.84 +0.52 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.36 +0.53 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.86 +0.53 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.37 +0.53 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.89 +0.54 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.41 +0.55 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.43 +0.54 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.48 +0.53 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.60 +0.53 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.74 +0.50 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.93 +0.43 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.24 +0.39 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.64 +0.35 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.16 +0.34 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.74 +0.31 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.40 +0.29 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.10 +0.24 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.87 +0.21 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.69 +0.19 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.53 +0.16 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 +0.13 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.31 +0.11 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 +0.09 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 +0.08 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.45 +0.60 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.91 +0.55 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.44 +0.56 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.47 +0.52 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.55 +0.49 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.67 +0.43 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.85 +0.36 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.13 +0.31 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.48 +0.26 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.95 +0.26 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.48 +0.24 23 0 0 0
30DEC26 29.00 C 1.90 1.90 1.90 2.07 +0.21 23 10 25 +5
30DEC26 30.00 C 0.00 0.00 0.00 1.71 +0.19 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.41 +0.18 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.16 +0.16 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.94 +0.13 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.76 +0.12 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 +0.10 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 +0.09 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.39 +0.08 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.31 +0.06 24 0 0 0
TOTAL CALL 64 2,619 +39
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 116 0
26FEB26 26.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.16 -0.13 21 0 120 0
26FEB26 28.00 P 0.65 0.65 0.51 0.50 -0.21 22 100 112 -8
26FEB26 29.00 P 1.10 1.10 1.10 1.08 -0.37 21 20 25 +10
26FEB26 30.00 P 0.00 0.00 0.00 1.91 -0.43 22 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.89 -0.43 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.85 -0.47 29 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.84 -0.48 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.86 -0.46 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.85 -0.47 46 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.87 -0.45 56 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.85 -0.47 55 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.86 -0.46 63 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.25 -0.08 24 0 191 0
30MAR26 27.00 P 0.52 0.52 0.52 0.51 -0.14 24 40 94 +40
30MAR26 28.00 P 0.00 0.00 0.00 0.88 -0.23 23 0 71 0
30MAR26 29.00 P 0.00 0.00 0.00 1.43 -0.31 23 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 2.13 -0.38 23 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 2.98 -0.40 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.89 -0.44 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.87 -0.45 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.86 -0.46 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.85 -0.47 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.87 -0.45 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.85 -0.47 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.86 -0.46 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.22 -0.06 24 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.42 -0.10 24 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.72 -0.16 24 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.12 -0.22 23 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 1.63 -0.30 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.31 -0.36 23 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.08 -0.41 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.98 -0.40 24 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.91 -0.42 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.89 -0.43 28 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.85 -0.47 27 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.87 -0.45 32 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.87 -0.45 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.25 -0.08 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.47 -0.10 24 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.76 -0.16 24 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 1.16 -0.19 24 0 150 0
28MAY26 28.00 P 0.00 0.00 0.00 1.62 -0.27 23 0 160 0
28MAY26 29.00 P 0.00 0.00 0.00 2.22 -0.32 23 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 2.94 -0.38 23 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.73 -0.42 23 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.59 -0.43 23 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.50 -0.44 23 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.43 -0.45 23 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.40 -0.44 24 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.37 -0.45 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.32 -0.48 22 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.35 -0.08 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 -0.12 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.91 -0.14 24 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.31 -0.20 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.78 -0.30 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.37 -0.36 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.09 -0.37 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.83 -0.42 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.68 -0.43 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.57 -0.43 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.51 -0.42 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.43 -0.45 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.40 -0.44 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.35 -0.46 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.35 -0.44 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.49 +0.03 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 +0.03 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 +0.02 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.42 +0.01 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 0.00 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.42 -0.01 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.02 -0.04 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.69 -0.07 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.42 -0.09 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.22 -0.10 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.06 -0.11 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.93 -0.13 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.84 -0.13 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.78 -0.13 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.74 -0.12 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.72 -0.10 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.02 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 -0.04 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 -0.05 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.22 -0.07 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.61 -0.08 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.08 -0.09 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.61 -0.10 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.21 -0.12 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.86 -0.14 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.59 -0.14 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.36 -0.15 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.17 -0.16 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.03 -0.16 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.92 -0.15 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.84 -0.15 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.79 -0.13 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.75 -0.12 30 0 0 0
TOTAL PUT 160 2,320 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 138.50
06FEB26 100.00 C 37.10 37.11 37.10 38.51 -0.51 194 200 200 +200
06FEB26 102.50 C 0.00 0.00 0.00 36.01 -0.51 179 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 33.51 -0.51 164 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 31.94 +0.42 358 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 28.51 -0.51 136 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 26.01 -0.51 122 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 23.51 -0.51 109 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 21.01 -0.51 95 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 18.51 -0.51 82 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 16.01 -0.51 70 0 0 0
06FEB26 125.00 C 0.00 0.00 0.00 13.51 -0.51 57 0 0 0
06FEB26 127.50 C 0.00 0.00 0.00 11.02 -0.50 64 0 0 0
06FEB26 130.00 C 0.00 0.00 0.00 8.53 -0.50 55 0 32 0
06FEB26 132.50 C 0.00 0.00 0.00 6.06 -0.50 47 0 166 0
06FEB26 135.00 C 3.66 3.66 2.00 3.65 -0.56 39 20 216 -16
06FEB26 137.50 C 1.30 1.30 0.60 1.43 -0.69 28 138 382 -55
06FEB26 140.00 C 0.26 0.26 0.20 0.39 -0.39 32 207 592 +53
06FEB26 142.50 C 0.00 0.00 0.00 0.07 -0.14 35 0 514 0
06FEB26 145.00 C 0.00 0.00 0.00 0.01 -0.03 37 4 195 0
06FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 484 0
06FEB26 150.00 C 0.01 0.01 0.01 0.01 0.00 61 117 190 0
06FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 529 0
06FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
06FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
06FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
06FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
06FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
06FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 34.57 +0.49 138 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 31.94 +0.36 124 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 29.43 +0.34 115 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 26.86 +0.27 104 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 23.59 -0.51 50 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 21.73 +0.12 83 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 19.18 +0.05 73 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 16.15 -0.52 42 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 14.05 -0.17 53 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 11.28 -0.52 36 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 8.93 -0.51 34 0 30 0
13FEB26 132.50 C 0.00 0.00 0.00 6.67 -0.49 31 0 0 0
13FEB26 135.00 C 3.60 3.60 3.60 4.45 -0.44 27 5 288 +5
13FEB26 137.50 C 2.07 2.30 1.87 2.70 -0.49 25 278 1,080 +268
13FEB26 140.00 C 1.41 1.41 0.90 1.46 -0.23 25 118 465 +110
13FEB26 142.50 C 0.45 0.68 0.45 0.65 -0.22 24 192 455 +187
13FEB26 145.00 C 0.30 0.30 0.30 0.24 -0.21 23 6 291 +6
13FEB26 147.50 C 0.15 0.16 0.15 0.07 -0.15 23 193 243 +193
13FEB26 150.00 C 0.00 0.00 0.00 0.02 -0.09 23 0 64 0
13FEB26 152.50 C 0.00 0.00 0.00 0.01 -0.05 25 0 30 0
13FEB26 155.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
13FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
13FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
13FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
13FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
13FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
13FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 75.00 C 62.17 62.26 62.17 63.62 -0.51 0 70 917 +70
26FEB26 77.50 C 0.00 0.00 0.00 61.13 -0.50 76 0 88 0
26FEB26 80.00 C 0.00 0.00 0.00 58.63 -0.51 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 56.13 -0.51 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 53.64 -0.50 61 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 51.14 -0.51 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 48.65 -0.50 57 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 46.15 -0.51 0 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 43.66 -0.50 52 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 42.06 +0.39 100 0 2 0
26FEB26 100.00 C 38.43 38.43 38.33 38.67 -0.50 47 200 166 0
26FEB26 102.50 C 36.58 36.58 36.58 36.18 -0.50 46 3 39 0
26FEB26 105.00 C 33.30 33.50 33.20 34.57 +0.38 83 90 782 +30
26FEB26 107.50 C 0.00 0.00 0.00 32.10 +0.40 78 0 413 0
26FEB26 110.00 C 0.00 0.00 0.00 29.43 +0.21 69 0 1,113 0
26FEB26 112.50 C 0.00 0.00 0.00 27.04 +0.30 66 0 1,251 0
26FEB26 115.00 C 23.11 23.11 22.61 23.80 -0.47 39 4 995 -2
26FEB26 117.50 C 20.41 20.41 20.41 21.73 -0.09 49 1 534 0
26FEB26 120.00 C 18.60 18.60 18.60 19.18 +0.05 43 2 656 -2
26FEB26 122.50 C 0.00 0.00 0.00 16.39 -0.62 31 0 882 0
26FEB26 125.00 C 13.85 13.85 13.85 14.05 -0.28 30 1 770 -1
26FEB26 127.50 C 0.00 0.00 0.00 12.34 +0.30 37 0 934 0
26FEB26 130.00 C 9.70 9.70 9.10 9.53 -0.40 28 21 979 -6
26FEB26 132.50 C 7.28 7.28 7.28 7.57 -0.39 28 6 772 0
26FEB26 135.00 C 5.50 5.50 5.23 5.77 -0.50 27 46 1,727 +44
26FEB26 137.50 C 4.03 4.13 3.75 4.18 -0.37 26 93 1,324 +3
26FEB26 140.00 C 3.10 3.10 2.71 2.97 -0.22 26 754 1,658 +670
26FEB26 142.50 C 1.99 2.01 1.59 2.01 -0.26 26 143 443 +15
26FEB26 145.00 C 1.30 1.36 1.12 1.35 -0.22 27 804 2,300 +185
26FEB26 147.50 C 0.83 0.91 0.72 0.84 -0.23 26 230 698 -9
26FEB26 150.00 C 0.50 0.62 0.48 0.48 -0.24 26 60 1,684 -40
26FEB26 152.50 C 0.41 0.41 0.41 0.26 -0.21 26 20 617 -10
26FEB26 155.00 C 0.28 0.28 0.27 0.13 -0.18 25 21 978 -19
26FEB26 157.50 C 0.19 0.19 0.19 0.07 -0.13 25 31 187 0
26FEB26 160.00 C 0.00 0.00 0.00 0.03 -0.10 25 0 476 0
26FEB26 162.50 C 0.00 0.00 0.00 0.02 -0.06 26 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 100 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 618 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 91.60 -0.51 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 90.61 -0.50 109 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 89.61 -0.50 101 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 88.80 -0.32 148 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 86.12 -0.50 100 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 84.65 +0.52 173 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 81.13 -0.50 89 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 78.63 -0.51 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 76.14 -0.50 78 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 73.64 -0.51 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 71.15 -0.51 65 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 69.22 +0.06 119 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 66.16 -0.51 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 63.67 -0.50 64 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 61.37 -0.31 89 0 205 0
30MAR26 80.00 C 0.00 0.00 0.00 59.60 +0.42 107 0 231 0
30MAR26 82.50 C 54.90 55.93 54.87 56.82 +0.13 96 44 229 -15
30MAR26 85.00 C 0.00 0.00 0.00 54.66 +0.46 98 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 52.23 +0.53 95 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 48.70 -0.51 41 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 46.21 -0.50 45 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 43.71 -0.51 0 0 893 0
30MAR26 97.50 C 40.80 40.80 40.80 42.06 +0.34 73 534 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 38.72 -0.51 0 0 3,823 0
30MAR26 102.50 C 0.00 0.00 0.00 36.23 -0.51 33 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 34.57 +0.32 61 0 2,795 0
30MAR26 107.50 C 0.00 0.00 0.00 32.10 +0.34 57 0 2,864 0
30MAR26 110.00 C 28.40 28.40 28.40 29.43 +0.15 51 1 6,456 -1
30MAR26 112.50 C 0.00 0.00 0.00 27.04 +0.24 48 0 5,778 0
30MAR26 115.00 C 0.00 0.00 0.00 23.80 -0.55 28 0 2,955 0
30MAR26 117.50 C 0.00 0.00 0.00 21.73 -0.19 36 0 2,422 0
30MAR26 120.00 C 0.00 0.00 0.00 19.31 -0.21 34 0 9,009 0
30MAR26 122.50 C 15.96 16.39 15.60 16.54 -0.47 26 181 1,027 -64
30MAR26 125.00 C 0.00 0.00 0.00 14.41 -0.21 28 0 2,237 0
30MAR26 127.50 C 12.01 12.03 12.01 12.34 -0.08 28 60 1,742 -30
30MAR26 130.00 C 10.49 10.49 9.72 9.81 -0.55 24 63 3,567 0
30MAR26 132.50 C 0.00 0.00 0.00 8.20 -0.33 25 0 579 0
30MAR26 135.00 C 6.38 6.55 5.59 6.47 -0.60 25 246 2,997 -40
30MAR26 137.50 C 4.65 5.04 4.57 5.12 -0.27 25 92 3,181 +30
30MAR26 140.00 C 3.89 3.90 3.89 3.97 -0.17 25 51 2,597 +1
30MAR26 142.50 C 2.95 3.07 2.65 3.02 -0.19 25 1,031 1,354 -462
30MAR26 145.00 C 2.02 2.29 2.02 2.26 -0.19 25 256 1,688 -24
30MAR26 147.50 C 1.60 1.72 1.60 1.74 -0.18 26 10 412 +9
30MAR26 150.00 C 0.00 0.00 0.00 1.27 -0.23 26 0 6,311 0
30MAR26 152.50 C 1.01 1.01 1.01 0.89 -0.24 25 100 747 -100
30MAR26 155.00 C 0.74 0.74 0.74 0.63 -0.23 25 60 421 +43
30MAR26 157.50 C 0.54 0.54 0.54 0.43 -0.20 25 20 453 0
30MAR26 160.00 C 0.49 0.49 0.49 0.29 -0.19 25 47 999 +37
30MAR26 162.50 C 0.00 0.00 0.00 0.19 -0.17 25 0 140 0
30MAR26 165.00 C 0.00 0.00 0.00 0.13 -0.14 25 0 30 0
30MAR26 167.50 C 0.00 0.00 0.00 0.08 -0.12 25 0 35 0
30MAR26 170.00 C 0.22 0.22 0.22 0.05 -0.10 25 4 4 +4
29APR26 92.50 C 0.00 0.00 0.00 46.21 -0.50 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 43.71 -0.51 36 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 42.06 +0.34 62 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 39.69 +0.46 60 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 36.23 -0.51 31 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 34.75 +0.50 54 0 2 0
29APR26 107.50 C 0.00 0.00 0.00 32.10 +0.33 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 29.43 +0.13 43 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 27.04 +0.19 41 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 23.88 -0.54 28 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 21.73 -0.31 31 0 19 0
29APR26 120.00 C 0.00 0.00 0.00 19.31 -0.39 29 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 17.39 -0.06 31 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 14.76 -0.20 27 0 147 0
29APR26 127.50 C 12.00 12.00 12.00 12.52 -0.37 25 2 135 0
29APR26 130.00 C 0.00 0.00 0.00 10.58 -0.39 25 0 311 0
29APR26 132.50 C 8.40 10.00 8.40 9.46 +0.21 27 66 988 -15
29APR26 135.00 C 0.00 0.00 0.00 7.41 -0.29 25 0 913 0
29APR26 137.50 C 0.00 0.00 0.00 6.12 -0.33 25 0 685 0
29APR26 140.00 C 4.94 4.94 4.94 4.98 -0.17 24 72 531 +68
29APR26 142.50 C 3.64 3.64 3.64 4.11 -0.10 25 1 118 +1
29APR26 145.00 C 0.00 0.00 0.00 3.42 -0.03 25 0 268 0
29APR26 147.50 C 2.50 2.50 2.50 2.83 +0.01 26 2 84 +2
29APR26 150.00 C 2.06 2.25 2.06 2.32 +0.01 26 149 961 -149
29APR26 152.50 C 1.56 1.84 1.56 1.93 +0.07 26 31 108 +31
29APR26 155.00 C 1.36 1.48 1.36 1.58 +0.11 27 2 112 +1
29APR26 157.50 C 0.00 0.00 0.00 1.31 +0.16 27 0 91 0
29APR26 160.00 C 0.88 0.88 0.88 1.08 +0.17 27 2 86 0
29APR26 162.50 C 0.00 0.00 0.00 0.89 +0.18 28 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.73 +0.18 28 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.61 +0.18 28 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.52 +0.20 29 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 49.65 +0.44 65 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.37 -0.34 49 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 43.71 -0.51 34 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 42.06 +0.34 54 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 39.77 +0.54 54 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.23 -0.51 29 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.75 +0.49 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 32.19 +0.41 43 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 29.43 +0.11 38 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 27.04 +0.15 36 0 0 0
28MAY26 115.00 C 23.24 23.94 23.24 23.94 -0.48 26 27 207 +27
28MAY26 117.50 C 0.00 0.00 0.00 22.27 +0.10 32 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 19.94 +0.02 30 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 17.39 -0.38 27 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 15.42 +0.16 27 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 12.92 -0.47 24 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 11.96 +0.28 27 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 9.73 -0.34 24 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 8.36 -0.28 24 0 35 0
28MAY26 137.50 C 6.75 6.75 6.75 7.13 -0.21 24 30 65 +26
28MAY26 140.00 C 5.70 5.70 5.70 6.02 -0.13 24 30 138 0
28MAY26 142.50 C 4.88 4.88 4.88 4.98 -0.23 24 30 40 +9
28MAY26 145.00 C 3.80 3.80 3.80 4.09 -0.28 24 1 350 0
28MAY26 147.50 C 3.40 3.44 3.40 3.43 -0.19 24 31 231 0
28MAY26 150.00 C 0.00 0.00 0.00 2.73 -0.28 24 0 244 0
28MAY26 152.50 C 0.00 0.00 0.00 2.13 -0.39 23 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 1.62 -0.50 23 0 261 0
28MAY26 157.50 C 1.73 1.73 1.73 1.31 -0.42 23 1 1 +1
28MAY26 160.00 C 0.00 0.00 0.00 1.08 -0.30 23 0 22 0
28MAY26 162.50 C 0.00 0.00 0.00 0.89 -0.22 24 0 33 0
28MAY26 165.00 C 0.00 0.00 0.00 0.73 -0.14 24 0 4 0
28MAY26 167.50 C 0.00 0.00 0.00 0.61 -0.08 24 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 79.53 +0.39 102 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.14 -0.50 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.64 -0.51 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.15 -0.51 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.22 +0.06 79 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.97 +0.30 80 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.67 -0.50 48 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 61.37 -0.31 61 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 59.60 +0.42 71 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 56.82 +0.13 64 0 111 0
29JUN26 85.00 C 53.40 53.40 53.10 54.66 +0.46 64 11 53 -11
29JUN26 87.50 C 0.00 0.00 0.00 52.23 +0.53 62 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 49.65 +0.44 58 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 46.37 -0.34 44 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 43.71 -0.51 0 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 42.06 +0.34 48 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 39.77 +0.54 47 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 36.23 -0.51 25 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 34.75 +0.49 42 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 32.20 +0.42 38 0 911 0
29JUN26 110.00 C 0.00 0.00 0.00 29.66 +0.34 35 0 4,940 0
29JUN26 112.50 C 0.00 0.00 0.00 27.04 +0.13 32 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 23.94 -0.61 23 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 22.38 +0.12 29 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 19.94 -0.15 27 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 18.04 +0.01 27 0 153 0
29JUN26 125.00 C 0.00 0.00 0.00 16.07 +0.31 26 0 6,243 0
29JUN26 127.50 C 0.00 0.00 0.00 13.60 -0.26 24 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 11.96 -0.30 23 0 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 10.43 -0.33 23 0 250 0
29JUN26 135.00 C 0.00 0.00 0.00 9.12 -0.29 24 0 242 0
29JUN26 137.50 C 7.46 7.61 7.46 7.96 -0.22 24 280 403 +265
29JUN26 140.00 C 6.47 6.63 6.47 6.87 -0.16 24 35 268 +35
29JUN26 142.50 C 0.00 0.00 0.00 6.00 -0.15 24 0 105 0
29JUN26 145.00 C 4.50 4.59 4.50 5.19 -0.21 24 4 204 +4
29JUN26 147.50 C 0.00 0.00 0.00 4.50 -0.13 24 0 1,062 0
29JUN26 150.00 C 3.60 3.67 3.60 3.87 -0.11 24 50 213 +30
29JUN26 152.50 C 0.00 0.00 0.00 3.34 -0.11 25 0 260 0
29JUN26 155.00 C 0.00 0.00 0.00 2.85 -0.09 25 0 151 0
29JUN26 157.50 C 0.00 0.00 0.00 2.46 -0.09 25 0 196 0
29JUN26 160.00 C 0.00 0.00 0.00 2.08 -0.08 25 0 570 0
29JUN26 162.50 C 0.00 0.00 0.00 1.79 -0.08 25 0 483 0
29JUN26 165.00 C 0.00 0.00 0.00 1.58 -0.08 26 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 1.38 -0.07 26 0 1,078 0
29JUN26 170.00 C 0.00 0.00 0.00 1.17 -0.04 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.22 +0.06 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.97 +0.30 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.05 -0.12 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.05 +0.37 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.60 +0.42 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.82 +0.13 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.66 +0.46 50 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 52.23 +0.53 48 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 49.65 +0.44 45 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 46.88 +0.17 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.71 -0.51 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 42.06 +0.32 37 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 39.77 +0.49 36 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 36.80 -0.05 31 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 34.75 +0.29 31 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 32.20 +0.04 29 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 29.66 -0.25 27 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 27.04 -0.73 24 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 24.24 -1.45 20 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 22.82 -0.92 23 0 800 0
29SEP26 120.00 C 0.00 0.00 0.00 21.07 -0.10 24 0 184 0
29SEP26 122.50 C 0.00 0.00 0.00 19.01 -1.05 23 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 17.19 -0.57 22 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 15.70 -0.51 23 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 14.23 -0.46 23 0 107 0
29SEP26 132.50 C 0.00 0.00 0.00 12.93 -0.36 23 0 362 0
29SEP26 135.00 C 0.00 0.00 0.00 11.64 -0.31 23 0 495 0
29SEP26 137.50 C 0.00 0.00 0.00 10.51 -0.21 23 0 308 0
29SEP26 140.00 C 0.00 0.00 0.00 9.41 -0.15 23 0 1,882 0
29SEP26 142.50 C 0.00 0.00 0.00 8.42 -0.06 23 0 99 0
29SEP26 145.00 C 0.00 0.00 0.00 7.50 -0.13 23 700 741 +610
29SEP26 147.50 C 0.00 0.00 0.00 6.64 -0.17 23 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 5.89 -0.24 23 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 5.16 -0.30 23 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 4.57 -0.33 23 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 4.06 -0.31 23 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 3.63 -0.25 24 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 3.22 -0.27 24 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 2.78 -0.32 24 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 2.42 -0.33 24 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.06 -0.48 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.60 +0.42 45 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 56.89 +0.20 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.66 +0.46 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 52.23 +0.53 39 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 49.65 +0.44 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 46.88 +0.16 32 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 44.45 +0.19 31 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 42.06 +0.32 29 0 0 0
30DEC26 100.00 C 38.88 38.88 37.83 39.77 +0.49 28 100 896 +100
30DEC26 102.50 C 0.00 0.00 0.00 36.86 -0.34 25 0 1 0
30DEC26 105.00 C 33.90 33.90 33.90 34.90 -0.11 25 6 6 0
30DEC26 107.50 C 0.00 0.00 0.00 32.84 -0.04 25 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 29.66 -1.19 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 28.47 -0.39 24 0 2 0
30DEC26 115.00 C 25.30 25.30 25.30 27.06 +0.10 25 6 6 +6
30DEC26 117.50 C 0.00 0.00 0.00 25.00 -0.11 24 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 22.19 -1.17 22 0 38 0
30DEC26 122.50 C 0.00 0.00 0.00 20.57 -1.10 22 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 19.04 -0.40 22 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 17.60 -0.38 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 16.20 -0.33 22 0 59 0
30DEC26 132.50 C 13.75 14.21 13.75 14.95 -0.30 23 4 11 -3
30DEC26 135.00 C 0.00 0.00 0.00 13.70 -0.27 23 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 12.60 -0.21 23 0 208 0
30DEC26 140.00 C 0.00 0.00 0.00 11.54 -0.18 23 0 270 0
30DEC26 142.50 C 0.00 0.00 0.00 10.53 -0.11 23 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 9.71 -0.05 23 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.89 +0.01 23 0 23 0
30DEC26 150.00 C 0.00 0.00 0.00 8.16 +0.09 24 0 113 0
30DEC26 152.50 C 0.00 0.00 0.00 7.51 +0.15 24 0 7 0
30DEC26 155.00 C 0.00 0.00 0.00 6.87 +0.22 24 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 6.30 +0.26 24 0 0 0
30DEC26 160.00 C 4.84 5.10 4.84 5.81 +0.33 24 14 107 +14
30DEC26 162.50 C 0.00 0.00 0.00 5.32 +0.39 25 0 33 0
30DEC26 165.00 C 0.00 0.00 0.00 4.86 +0.40 25 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.50 +0.46 25 0 0 0
30DEC26 170.00 C 3.38 3.38 3.28 4.14 +0.51 25 11 11 +11
TOTAL CALL 8,576 158,855 +2,330
06FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 133 0 75 0
06FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 119 0 24 0
06FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 105 0 845 0
06FEB26 122.50 P 0.00 0.00 0.00 0.01 0.00 91 0 245 0
06FEB26 125.00 P 0.00 0.00 0.00 0.01 0.00 77 0 616 0
06FEB26 127.50 P 0.00 0.00 0.00 0.01 0.00 64 0 390 0
06FEB26 130.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 981 0
06FEB26 132.50 P 0.07 0.10 0.03 0.05 0.00 47 111 744 +92
06FEB26 135.00 P 0.24 0.45 0.24 0.13 -0.06 38 260 917 +63
06FEB26 137.50 P 0.78 1.09 0.57 0.48 -0.21 31 1,153 837 -257
06FEB26 140.00 P 2.90 2.90 2.18 1.94 +0.10 35 15 28 +1
06FEB26 142.50 P 0.00 0.00 0.00 4.19 +0.38 46 0 0 0
06FEB26 145.00 P 0.00 0.00 0.00 6.51 +0.48 40 0 0 0
06FEB26 147.50 P 0.00 0.00 0.00 9.00 +0.50 0 0 3 0
06FEB26 150.00 P 0.00 0.00 0.00 11.50 +0.50 0 0 0 0
06FEB26 152.50 P 0.00 0.00 0.00 14.00 +0.50 0 0 0 0
06FEB26 155.00 P 0.00 0.00 0.00 16.50 +0.50 0 0 0 0
06FEB26 157.50 P 0.00 0.00 0.00 19.00 +0.50 0 0 0 0
06FEB26 160.00 P 0.00 0.00 0.00 22.15 +1.15 204 0 0 0
06FEB26 162.50 P 0.00 0.00 0.00 24.00 +0.50 0 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 26.50 +0.50 0 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 29.22 +0.72 202 0 0 0
06FEB26 170.00 P 32.96 32.97 32.76 32.24 +1.24 273 242 0 0
13FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
13FEB26 122.50 P 0.06 0.06 0.06 0.06 -0.02 41 150 209 +150
13FEB26 125.00 P 0.12 0.17 0.12 0.11 -0.01 38 115 177 +115
13FEB26 127.50 P 0.21 0.21 0.21 0.20 -0.01 36 2 81 +2
13FEB26 130.00 P 0.35 0.43 0.30 0.33 -0.01 34 48 253 +42
13FEB26 132.50 P 0.62 0.75 0.51 0.57 +0.02 31 58 75 +24
13FEB26 135.00 P 0.95 1.39 0.92 0.98 +0.06 29 360 370 +299
13FEB26 137.50 P 1.68 2.45 1.68 1.72 +0.15 27 53 208 +40
13FEB26 140.00 P 3.12 3.12 3.12 3.01 +0.36 27 54 60 +50
13FEB26 142.50 P 5.38 5.90 5.38 4.73 +0.28 26 16 8 +8
13FEB26 145.00 P 0.00 0.00 0.00 6.67 +0.29 23 0 0 0
13FEB26 147.50 P 0.00 0.00 0.00 9.02 +0.36 22 0 0 0
13FEB26 150.00 P 0.00 0.00 0.00 11.50 +0.45 0 0 0 0
13FEB26 152.50 P 0.00 0.00 0.00 14.00 +0.49 0 0 0 0
13FEB26 155.00 P 0.00 0.00 0.00 16.50 +0.50 0 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 19.57 +1.07 65 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 22.15 +1.15 73 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 24.00 +0.50 0 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 26.50 +0.50 0 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 29.22 +0.72 74 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 32.24 +1.24 98 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 83 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 653 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 736 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,384 0
26FEB26 92.50 P 0.01 0.01 0.01 0.01 0.00 59 1 1,070 +1
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 52 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 45 0 1,250 0
26FEB26 105.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 2,329 0
26FEB26 107.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 601 0
26FEB26 110.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 1,369 0
26FEB26 112.50 P 0.14 0.19 0.14 0.08 +0.03 41 32 900 -30
26FEB26 115.00 P 0.21 0.21 0.21 0.11 +0.03 39 10 2,294 0
26FEB26 117.50 P 0.28 0.33 0.26 0.17 +0.04 38 115 1,860 -59
26FEB26 120.00 P 0.36 0.43 0.34 0.25 +0.05 37 239 2,440 -167
26FEB26 122.50 P 0.49 0.49 0.45 0.37 +0.06 35 91 1,616 +39
26FEB26 125.00 P 0.61 0.72 0.61 0.55 +0.08 34 242 2,500 +125
26FEB26 127.50 P 0.84 1.00 0.79 0.79 +0.07 33 490 1,984 -1
26FEB26 130.00 P 1.15 1.44 1.12 1.13 +0.07 31 217 1,097 +138
26FEB26 132.50 P 1.68 1.71 1.55 1.57 +0.08 30 232 1,126 0
26FEB26 135.00 P 2.35 2.80 2.19 2.25 +0.12 29 347 1,219 +158
26FEB26 137.50 P 3.32 3.65 3.26 3.20 +0.14 28 406 732 +254
26FEB26 140.00 P 4.51 4.51 4.51 4.48 +0.28 28 2 105 0
26FEB26 142.50 P 6.67 6.67 6.67 6.05 +0.31 28 32 433 +2
26FEB26 145.00 P 6.60 6.60 6.60 7.42 -0.21 24 1 375 +1
26FEB26 147.50 P 0.00 0.00 0.00 9.69 0.00 27 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 12.16 +0.26 31 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 14.05 +0.24 23 0 0 0
26FEB26 155.00 P 16.87 16.97 16.87 16.90 +0.26 35 80 150 -30
26FEB26 157.50 P 19.60 19.61 19.50 19.57 +1.00 42 120 120 +120
26FEB26 160.00 P 0.00 0.00 0.00 22.15 +1.13 47 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 24.00 +0.50 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 26.50 +0.50 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 29.22 +0.72 48 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 32.24 +1.24 62 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 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 76 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 0.04 0.04 0.04 0.01 0.00 56 7 928 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 48 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 43 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 0.00 0.00 0.00 0.01 0.00 35 0 2,392 0
30MAR26 95.00 P 0.22 0.22 0.21 0.01 -0.01 33 61 8,096 +61
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 2,304 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 14,117 0
30MAR26 102.50 P 0.36 0.36 0.35 0.02 -0.04 28 7 5,932 +4
30MAR26 105.00 P 0.44 0.44 0.42 0.03 -0.07 27 13 4,908 +13
30MAR26 107.50 P 0.00 0.00 0.00 0.05 -0.10 27 0 1,332 0
30MAR26 110.00 P 0.66 0.66 0.66 0.09 -0.13 27 2 2,266 +2
30MAR26 112.50 P 0.00 0.00 0.00 0.16 -0.17 27 0 631 0
30MAR26 115.00 P 0.96 0.96 0.96 0.28 -0.19 27 1 1,244 +1
30MAR26 117.50 P 1.10 1.10 1.10 0.45 -0.23 27 5 3,964 +5
30MAR26 120.00 P 1.32 1.42 1.27 0.70 -0.25 26 170 2,920 +37
30MAR26 122.50 P 0.00 0.00 0.00 1.06 -0.24 26 0 682 0
30MAR26 125.00 P 2.28 2.28 1.95 1.54 -0.20 26 96 2,326 -42
30MAR26 127.50 P 2.50 2.50 2.50 2.16 -0.14 26 100 1,401 -100
30MAR26 130.00 P 3.16 3.30 3.11 2.95 -0.05 26 152 2,431 +32
30MAR26 132.50 P 4.02 4.02 4.02 3.92 +0.10 26 74 1,940 0
30MAR26 135.00 P 5.30 5.54 5.07 5.04 +0.17 26 51 1,935 +3
30MAR26 137.50 P 6.56 6.90 6.42 6.42 +0.28 27 161 1,828 +153
30MAR26 140.00 P 0.00 0.00 0.00 7.93 +0.50 27 0 989 0
30MAR26 142.50 P 0.00 0.00 0.00 9.59 +0.41 27 0 263 0
30MAR26 145.00 P 11.50 11.55 11.50 11.55 +0.35 27 90 201 +51
30MAR26 147.50 P 0.00 0.00 0.00 12.98 -0.25 24 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 15.34 -0.04 26 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 17.89 +0.76 29 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 20.17 +0.79 30 0 120 0
30MAR26 157.50 P 0.00 0.00 0.00 22.68 +1.00 33 0 50 0
30MAR26 160.00 P 0.00 0.00 0.00 25.13 +1.08 35 0 60 0
30MAR26 162.50 P 0.00 0.00 0.00 27.62 +1.18 37 0 229 0
30MAR26 165.00 P 0.00 0.00 0.00 29.30 +0.45 26 0 130 0
30MAR26 167.50 P 0.00 0.00 0.00 32.24 +0.94 37 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 33.76 +0.01 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 172 0
29APR26 100.00 P 0.50 0.50 0.50 0.10 -0.03 30 3 403 0
29APR26 102.50 P 0.00 0.00 0.00 0.15 -0.04 30 0 155 0
29APR26 105.00 P 0.75 0.75 0.75 0.22 -0.05 29 25 613 0
29APR26 107.50 P 0.00 0.00 0.00 0.32 -0.06 29 0 323 0
29APR26 110.00 P 0.00 0.00 0.00 0.46 -0.07 29 0 532 0
29APR26 112.50 P 0.00 0.00 0.00 0.65 -0.07 29 0 292 0
29APR26 115.00 P 0.00 0.00 0.00 0.87 -0.07 28 0 545 0
29APR26 117.50 P 0.00 0.00 0.00 1.20 -0.05 28 0 329 0
29APR26 120.00 P 0.00 0.00 0.00 1.59 -0.03 28 0 542 0
29APR26 122.50 P 0.00 0.00 0.00 2.07 +0.01 27 0 499 0
29APR26 125.00 P 2.86 3.00 2.80 2.65 +0.03 27 152 386 +52
29APR26 127.50 P 3.64 3.65 3.49 3.36 +0.17 27 13 311 +3
29APR26 130.00 P 4.40 4.40 4.16 4.12 +0.20 26 10 350 +10
29APR26 132.50 P 0.00 0.00 0.00 5.04 +0.22 26 0 153 0
29APR26 135.00 P 6.62 6.62 6.62 6.15 +0.25 26 5 96 0
29APR26 137.50 P 8.15 8.15 8.15 7.44 +0.46 26 22 100 +22
29APR26 140.00 P 0.00 0.00 0.00 8.91 +0.48 26 0 259 0
29APR26 142.50 P 0.00 0.00 0.00 10.62 +0.39 26 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 12.62 +0.58 27 0 113 0
29APR26 147.50 P 0.00 0.00 0.00 14.60 +0.65 28 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 15.70 -0.27 24 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 18.60 +0.99 28 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 21.08 +1.31 31 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 22.88 +0.90 28 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 25.21 +0.93 29 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 27.62 +1.01 31 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 30.02 +1.04 32 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 32.41 +1.03 32 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 33.85 +0.04 0 0 0 0
28MAY26 90.00 P 0.43 0.43 0.43 0.03 -0.01 29 10 61 +10
28MAY26 92.50 P 0.52 0.52 0.52 0.04 -0.02 28 6 36 +6
28MAY26 95.00 P 0.59 0.59 0.59 0.07 -0.03 28 2 33 +2
28MAY26 97.50 P 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
28MAY26 100.00 P 0.80 0.80 0.79 0.15 -0.05 28 16 16 +16
28MAY26 102.50 P 0.00 0.00 0.00 0.22 -0.08 27 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.33 -0.07 27 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 0.47 -0.09 27 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 0.65 -0.10 27 0 195 0
28MAY26 112.50 P 1.53 1.53 1.53 0.89 -0.09 27 30 40 +30
28MAY26 115.00 P 1.82 1.82 1.82 1.21 -0.08 27 30 174 +28
28MAY26 117.50 P 2.27 2.27 2.27 1.59 -0.07 27 30 65 +30
28MAY26 120.00 P 0.00 0.00 0.00 2.04 -0.05 27 0 80 0
28MAY26 122.50 P 0.00 0.00 0.00 2.63 -0.02 26 0 340 0
28MAY26 125.00 P 3.68 3.68 3.68 3.30 +0.03 26 10 30 +10
28MAY26 127.50 P 0.00 0.00 0.00 4.07 +0.06 26 0 13 0
28MAY26 130.00 P 0.00 0.00 0.00 5.00 +0.12 26 0 14 0
28MAY26 132.50 P 0.00 0.00 0.00 6.03 +0.19 26 0 35 0
28MAY26 135.00 P 0.00 0.00 0.00 7.19 +0.24 26 0 173 0
28MAY26 137.50 P 0.00 0.00 0.00 8.52 +0.32 26 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 9.94 +0.40 26 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 11.43 +0.29 26 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 12.94 +0.09 25 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 14.61 -0.04 25 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 15.80 -0.81 22 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 18.60 +0.51 25 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 21.08 +0.92 27 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 23.05 +0.74 26 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 25.21 +0.70 26 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.76 +0.97 28 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 30.02 +0.92 28 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.66 +1.19 31 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 34.15 +0.28 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 854 0
29JUN26 62.50 P 0.13 0.13 0.13 0.01 0.00 42 40 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 418 0
29JUN26 67.50 P 0.21 0.21 0.21 0.01 0.00 38 40 262 -40
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,013 0
29JUN26 72.50 P 0.00 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 0 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 0.00 26 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 3,362 0
29JUN26 97.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 909 0
29JUN26 100.00 P 1.03 1.03 1.03 0.17 -0.04 25 50 4,806 0
29JUN26 102.50 P 1.13 1.13 1.13 0.25 -0.05 25 1 3,031 0
29JUN26 105.00 P 0.00 0.00 0.00 0.36 -0.07 25 0 270 0
29JUN26 107.50 P 0.00 0.00 0.00 0.53 -0.07 25 0 685 0
29JUN26 110.00 P 0.00 0.00 0.00 0.75 -0.08 25 0 1,527 0
29JUN26 112.50 P 0.00 0.00 0.00 1.01 -0.09 25 0 474 0
29JUN26 115.00 P 0.00 0.00 0.00 1.36 -0.07 25 0 4,425 0
29JUN26 117.50 P 0.00 0.00 0.00 1.80 -0.06 25 0 508 0
29JUN26 120.00 P 0.00 0.00 0.00 2.31 -0.03 25 0 406 0
29JUN26 122.50 P 0.00 0.00 0.00 2.93 -0.01 25 0 136 0
29JUN26 125.00 P 0.00 0.00 0.00 3.67 +0.03 25 0 395 0
29JUN26 127.50 P 5.35 5.35 5.35 4.50 +0.08 25 47 108 -47
29JUN26 130.00 P 0.00 0.00 0.00 5.48 +0.12 25 0 1,290 0
29JUN26 132.50 P 7.11 7.11 7.11 6.57 +0.19 25 2 279 +2
29JUN26 135.00 P 8.35 8.35 8.35 7.76 +0.22 25 1 199 +1
29JUN26 137.50 P 9.32 9.32 9.32 9.13 +0.31 25 4 74 +4
29JUN26 140.00 P 0.00 0.00 0.00 10.56 +0.37 25 0 12 0
29JUN26 142.50 P 0.00 0.00 0.00 12.21 +0.37 25 0 21 0
29JUN26 145.00 P 0.00 0.00 0.00 13.95 +0.40 26 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 15.80 +0.39 26 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 17.74 +0.42 27 0 98 0
29JUN26 152.50 P 0.00 0.00 0.00 19.77 +0.42 27 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 21.87 +0.43 28 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 24.06 +0.44 28 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 26.28 +0.45 29 0 125 0
29JUN26 162.50 P 0.00 0.00 0.00 28.53 +0.39 29 0 24 0
29JUN26 165.00 P 30.80 30.80 30.80 30.80 +0.37 30 2 57 +2
29JUN26 167.50 P 0.00 0.00 0.00 32.66 +0.77 28 0 14 0
29JUN26 170.00 P 34.50 34.50 34.50 35.47 +1.25 31 6 6 +6
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 0.01 -0.01 26 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.03 24 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.04 24 0 464 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 -0.04 25 0 82 0
29SEP26 85.00 P 0.00 0.00 0.00 0.06 -0.06 25 0 1,532 0
29SEP26 87.50 P 0.00 0.00 0.00 0.08 -0.08 24 0 615 0
29SEP26 90.00 P 1.15 1.15 1.15 0.13 -0.10 24 3 124 0
29SEP26 92.50 P 0.00 0.00 0.00 0.19 -0.12 24 0 240 0
29SEP26 95.00 P 1.44 1.44 1.44 0.26 -0.16 24 100 556 +100
29SEP26 97.50 P 0.00 0.00 0.00 0.38 -0.17 24 0 280 0
29SEP26 100.00 P 0.00 0.00 0.00 0.52 -0.18 24 0 482 0
29SEP26 102.50 P 0.00 0.00 0.00 0.70 -0.21 24 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 0.94 -0.19 24 0 226 0
29SEP26 107.50 P 0.00 0.00 0.00 1.22 -0.22 24 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 1.57 -0.24 24 0 2,160 0
29SEP26 112.50 P 0.00 0.00 0.00 1.98 -0.26 24 0 1,137 0
29SEP26 115.00 P 3.88 3.88 3.88 2.46 -0.22 24 50 61 +39
29SEP26 117.50 P 0.00 0.00 0.00 3.04 -0.22 24 0 202 0
29SEP26 120.00 P 0.00 0.00 0.00 3.67 -0.17 24 0 304 0
29SEP26 122.50 P 0.00 0.00 0.00 4.44 -0.13 24 0 2,277 0
29SEP26 125.00 P 0.00 0.00 0.00 5.25 -0.08 24 0 108 0
29SEP26 127.50 P 0.00 0.00 0.00 6.22 -0.01 24 0 67 0
29SEP26 130.00 P 0.00 0.00 0.00 7.21 +0.05 25 0 89 0
29SEP26 132.50 P 0.00 0.00 0.00 8.39 +0.14 25 700 985 +700
29SEP26 135.00 P 0.00 0.00 0.00 9.59 +0.21 25 0 431 0
29SEP26 137.50 P 0.00 0.00 0.00 10.95 +0.31 25 0 23 0
29SEP26 140.00 P 0.00 0.00 0.00 12.36 +0.38 25 0 63 0
29SEP26 142.50 P 0.00 0.00 0.00 13.89 +0.46 25 0 63 0
29SEP26 145.00 P 0.00 0.00 0.00 15.49 +0.39 25 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 16.78 -0.06 24 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 18.94 +0.24 25 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 20.56 +0.57 25 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 22.81 +0.86 26 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 24.82 +0.87 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 26.93 +0.94 26 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 28.77 +0.63 25 0 31 0
29SEP26 165.00 P 0.00 0.00 0.00 31.31 +0.88 27 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 33.60 +1.10 27 0 14 0
29SEP26 170.00 P 0.00 0.00 0.00 35.93 +1.17 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 324 0
30DEC26 82.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 21 0
30DEC26 85.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 120 0
30DEC26 87.50 P 0.00 0.00 0.00 0.15 -0.04 23 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 157 0
30DEC26 92.50 P 0.00 0.00 0.00 0.32 -0.06 23 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 0.44 -0.05 23 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.61 -0.04 23 0 48 0
30DEC26 100.00 P 2.48 2.48 2.40 0.80 -0.06 23 5 205 +2
30DEC26 102.50 P 0.00 0.00 0.00 1.06 -0.04 23 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.36 -0.04 23 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 1.72 -0.02 23 0 75 0
30DEC26 110.00 P 0.00 0.00 0.00 2.16 0.00 23 0 221 0
30DEC26 112.50 P 0.00 0.00 0.00 2.64 +0.02 23 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 3.24 -0.03 23 0 48 0
30DEC26 117.50 P 0.00 0.00 0.00 3.88 -0.01 24 0 137 0
30DEC26 120.00 P 0.00 0.00 0.00 4.64 +0.03 24 0 283 0
30DEC26 122.50 P 0.00 0.00 0.00 5.45 +0.04 24 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 6.37 +0.09 24 0 17 0
30DEC26 127.50 P 0.00 0.00 0.00 7.38 +0.12 24 0 13 0
30DEC26 130.00 P 0.00 0.00 0.00 8.45 +0.18 24 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 9.67 +0.21 24 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 10.90 +0.24 24 0 20 0
30DEC26 137.50 P 0.00 0.00 0.00 12.30 +0.31 24 0 200 0
30DEC26 140.00 P 0.00 0.00 0.00 13.74 +0.35 24 0 253 0
30DEC26 142.50 P 0.00 0.00 0.00 15.25 +0.41 25 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 16.95 +0.48 25 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 18.67 +0.55 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 20.49 +0.62 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 22.39 +1.32 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 24.12 +1.23 26 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 26.20 +1.40 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 28.42 +1.65 27 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 30.01 +1.24 26 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.87 +1.02 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 34.01 +1.02 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 36.55 +1.40 27 0 0 0
TOTAL PUT 7,699 210,424 +2,388
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$ 7.64
26FEB26 4.90 C 0.00 0.00 0.00 2.75 +0.02 73 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.65 +0.02 70 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.40 +0.02 60 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.17 +0.04 79 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.92 +0.04 70 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.67 +0.04 61 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.18 +0.05 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.92 +0.04 35 0 29 0
26FEB26 7.00 C 0.00 0.00 0.00 0.65 +0.02 0 0 66 0
26FEB26 7.25 C 0.00 0.00 0.00 0.41 +0.03 15 0 2,036 0
26FEB26 7.50 C 0.20 0.20 0.20 0.20 +0.02 14 25 608 0
26FEB26 7.75 C 0.05 0.07 0.05 0.06 +0.01 13 750 1,238 +330
26FEB26 8.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
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 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.06 +0.02 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.98 +0.04 70 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.86 +0.02 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.17 +0.03 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.92 +0.03 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.67 +0.02 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.44 +0.04 34 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.18 +0.03 25 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.92 +0.02 15 0 7 0
30MAR26 7.00 C 0.70 0.70 0.70 0.67 0.00 10 2 239 -2
30MAR26 7.25 C 0.00 0.00 0.00 0.47 0.00 16 0 466 0
30MAR26 7.50 C 0.00 0.00 0.00 0.29 +0.02 16 0 428 0
30MAR26 7.75 C 0.13 0.16 0.13 0.16 +0.01 16 634 1,013 +613
30MAR26 8.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 511 0
30MAR26 8.25 C 0.04 0.04 0.03 0.03 0.00 16 15 75 +15
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 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 2.76 +0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.44 +0.03 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.22 +0.05 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.96 +0.03 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.73 +0.03 18 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.51 0.00 16 0 180 0
29APR26 7.50 C 0.00 0.00 0.00 0.33 -0.01 15 0 14 0
29APR26 7.75 C 0.00 0.00 0.00 0.20 0.00 15 0 204 0
29APR26 8.00 C 0.00 0.00 0.00 0.11 0.00 15 0 2 0
29APR26 8.25 C 0.06 0.06 0.06 0.06 0.00 16 90 90 +90
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 17 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 0.00 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.44 +0.02 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.19 +0.02 25 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.70 +0.03 23 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.22 +0.04 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.96 +0.01 14 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.73 +0.01 14 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.55 +0.02 16 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.38 +0.02 15 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.24 +0.01 15 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.15 +0.01 15 0 2 0
28MAY26 8.25 C 0.08 0.08 0.08 0.09 +0.01 16 1 1 +1
28MAY26 8.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 +0.01 17 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 2.98 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.86 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.80 +0.03 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.67 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.44 +0.02 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.21 +0.04 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.70 +0.02 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.47 +0.04 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.24 +0.05 22 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.96 +0.01 13 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 0.00 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.55 +0.02 15 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 +0.02 16 0 638 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 +0.02 16 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.16 +0.02 15 0 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 +0.01 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 17 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 18 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 2.90 +0.04 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.80 +0.03 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.71 +0.04 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.46 +0.04 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.21 +0.04 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 +0.08 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.73 +0.05 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 +0.04 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.25 +0.05 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 +0.04 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.78 +0.02 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.60 +0.02 16 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 +0.01 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 +0.01 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 +0.01 16 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.01 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 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 2.80 +0.03 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.71 +0.04 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.46 +0.04 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.21 +0.04 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.00 +0.08 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.73 +0.05 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.48 +0.04 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.25 +0.04 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.01 +0.01 16 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 -0.02 14 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 -0.02 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 -0.02 15 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 -0.03 14 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.02 15 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.02 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.02 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.02 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.01 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
TOTAL CALL 1,517 10,812 +1,047
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,469 0
26FEB26 7.25 P 0.02 0.02 0.02 0.01 0.00 15 10 989 0
26FEB26 7.50 P 0.04 0.04 0.04 0.04 -0.01 13 15 1,555 +15
26FEB26 7.75 P 0.00 0.00 0.00 0.17 0.00 15 0 851 0
26FEB26 8.00 P 0.00 0.00 0.00 0.37 -0.02 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 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 44 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 17 0 2,072 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 0.00 18 0 195 0
30MAR26 7.50 P 0.00 0.00 0.00 0.13 0.00 17 0 542 0
30MAR26 7.75 P 0.00 0.00 0.00 0.25 0.00 17 0 130 0
30MAR26 8.00 P 0.00 0.00 0.00 0.42 -0.01 17 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.64 0.00 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.89 +0.01 24 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.14 +0.01 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.65 +0.02 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.89 +0.01 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.14 +0.01 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 16 0 165 0
29APR26 7.00 P 0.04 0.04 0.04 0.03 -0.01 16 5 170 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 0.00 16 0 219 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 -0.01 15 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 -0.02 16 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.44 -0.02 16 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.65 0.00 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.89 +0.01 20 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.14 +0.01 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.39 +0.01 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.65 +0.02 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.89 +0.01 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.14 +0.01 37 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 27 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 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 16 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 0.00 16 0 20 0
28MAY26 7.50 P 0.00 0.00 0.00 0.18 0.00 16 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.30 0.00 15 0 30 0
28MAY26 8.00 P 0.00 0.00 0.00 0.46 -0.02 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.67 +0.01 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.89 +0.01 18 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.14 +0.01 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.39 +0.01 25 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.66 +0.03 30 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.91 +0.03 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.17 +0.04 37 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 32 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 19 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 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 0.06 +0.01 16 0 396 0
29JUN26 7.00 P 0.11 0.11 0.11 0.10 0.00 15 2 256 -2
29JUN26 7.25 P 0.00 0.00 0.00 0.18 0.00 15 0 17 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 -0.01 15 0 600 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 0.00 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.61 -0.02 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.80 -0.03 13 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.04 -0.02 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.31 +0.02 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.81 +0.04 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.05 +0.03 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.30 +0.03 29 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 0.03 -0.01 16 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 16 0 226 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 0.00 16 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.01 16 0 101 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 -0.01 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 -0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 -0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 0.00 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 +0.01 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.11 +0.01 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.34 +0.02 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 +0.02 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.81 +0.03 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 +0.05 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 +0.04 25 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 0.02 +0.01 17 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 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.01 15 0 50 0
30DEC26 6.75 P 0.16 0.16 0.16 0.13 -0.02 15 10 186 -10
30DEC26 7.00 P 0.23 0.23 0.23 0.20 -0.02 15 10 66 -10
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.03 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 -0.02 15 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 -0.02 16 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.01 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 0.00 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 0.00 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 +0.01 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 +0.02 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.82 +0.03 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 +0.04 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 +0.05 23 0 0 0
TOTAL PUT 52 15,941 -7
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$ 32.44
26FEB26 19.00 C 0.00 0.00 0.00 13.44 +0.33 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.97 +0.36 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.52 +0.41 99 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.48 +0.36 69 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.63 +0.51 102 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.48 +0.36 51 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.48 +0.36 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.69 +0.57 79 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.48 +0.36 0 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 5.48 +0.35 0 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 4.45 +0.32 0 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 3.46 +0.30 0 0 60 0
26FEB26 30.00 C 2.60 2.60 2.55 2.53 +0.35 21 4 146 -4
26FEB26 31.00 C 1.59 1.68 1.59 1.69 +0.28 23 27 51 -11
26FEB26 32.00 C 1.10 1.10 1.04 1.04 +0.22 24 47 168 +15
26FEB26 33.00 C 0.70 0.70 0.55 0.58 +0.16 25 87 295 -10
26FEB26 34.00 C 0.00 0.00 0.00 0.28 +0.09 25 0 97 0
26FEB26 35.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.97 +0.33 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.47 +0.32 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.97 +0.32 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.46 +0.31 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.05 +0.40 75 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.48 +0.32 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.02 +0.36 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.52 +0.36 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.16 +0.50 79 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.68 +0.52 77 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 11.54 +0.37 48 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 10.66 +0.49 62 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 9.50 +0.32 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 8.52 +0.34 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.69 +0.50 46 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.52 +0.31 0 0 44 0
30MAR26 27.00 C 5.48 5.48 5.48 5.54 +0.30 0 3 53 -3
30MAR26 28.00 C 0.00 0.00 0.00 4.60 +0.29 23 0 382 0
30MAR26 29.00 C 0.00 0.00 0.00 3.71 +0.27 24 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 2.88 +0.31 24 0 55 0
30MAR26 31.00 C 2.20 2.20 2.13 2.18 +0.27 25 32 79 +5
30MAR26 32.00 C 1.59 1.60 1.59 1.59 +0.22 26 107 2,991 0
30MAR26 33.00 C 1.11 1.14 1.11 1.14 +0.19 27 125 94 -66
30MAR26 34.00 C 0.78 0.83 0.77 0.77 +0.12 27 18 91 +2
30MAR26 35.00 C 0.56 0.56 0.54 0.53 +0.12 27 25 63 +15
30MAR26 36.00 C 0.00 0.00 0.00 0.33 +0.08 27 0 60 0
30MAR26 37.00 C 0.00 0.00 0.00 0.20 +0.06 27 0 112 0
30MAR26 38.00 C 0.00 0.00 0.00 0.12 +0.04 27 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.16 +0.45 59 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.68 +0.47 58 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.59 +0.37 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.66 +0.44 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.60 +0.37 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.61 +0.37 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.69 +0.43 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.59 +0.29 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.63 +0.27 18 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.74 +0.27 22 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.09 +0.45 29 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 3.13 +0.32 24 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 2.45 +0.28 24 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 1.89 +0.24 25 0 385 0
29APR26 33.00 C 0.00 0.00 0.00 1.43 +0.17 25 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 1.08 +0.17 26 0 97 0
29APR26 35.00 C 0.00 0.00 0.00 0.78 +0.15 26 0 75 0
29APR26 36.00 C 0.58 0.58 0.58 0.54 +0.12 26 10 60 +10
29APR26 37.00 C 0.00 0.00 0.00 0.36 +0.08 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.24 +0.06 26 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.16 +0.05 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 10.66 +0.39 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.67 +0.38 30 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.68 +0.37 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.70 +0.35 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.71 +0.31 22 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.85 +0.35 25 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.91 +0.27 23 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.12 +0.27 24 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 3.34 +0.31 24 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 2.67 +0.25 24 0 59 0
28MAY26 32.00 C 2.19 2.19 2.19 2.13 +0.22 24 15 60 +15
28MAY26 33.00 C 1.73 1.73 1.70 1.68 +0.18 25 30 44 +30
28MAY26 34.00 C 0.00 0.00 0.00 1.31 +0.16 25 0 8 0
28MAY26 35.00 C 0.00 0.00 0.00 0.99 +0.14 25 0 53 0
28MAY26 36.00 C 0.77 0.78 0.77 0.73 +0.12 25 25 25 +25
28MAY26 37.00 C 0.00 0.00 0.00 0.53 +0.09 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.37 +0.07 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.26 +0.05 25 0 0 0
28MAY26 40.00 C 0.30 0.30 0.29 0.18 +0.04 25 23 23 +23
28MAY26 41.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.14 +0.40 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.61 +0.36 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.11 +0.36 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.62 +0.36 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.16 +0.40 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.68 +0.41 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.63 +0.35 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.66 +0.37 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.67 +0.37 28 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.68 +0.36 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.70 +0.34 24 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.71 +0.29 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.85 +0.34 25 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.91 +0.25 23 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 4.22 +0.35 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.36 +0.21 23 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 2.74 +0.22 24 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 2.20 +0.22 25 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.75 +0.23 25 0 48 0
29JUN26 34.00 C 0.00 0.00 0.00 1.37 +0.22 25 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.04 +0.18 25 0 76 0
29JUN26 36.00 C 0.00 0.00 0.00 0.77 +0.14 25 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.57 +0.12 25 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.41 +0.09 25 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.29 +0.06 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 14.11 +0.36 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.62 +0.36 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.16 +0.40 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.68 +0.41 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.63 +0.35 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.66 +0.37 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.67 +0.36 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.69 +0.35 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.70 +0.30 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.91 +0.43 28 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.85 +0.23 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.05 +0.24 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.25 +0.17 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.59 +0.17 24 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 3.00 +0.16 24 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 2.50 +0.16 24 0 2 0
29SEP26 33.00 C 2.00 2.00 2.00 2.06 +0.15 24 7 22 +7
29SEP26 34.00 C 0.00 0.00 0.00 1.68 +0.13 24 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 1.40 +0.15 25 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 1.17 +0.18 25 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 0.94 +0.14 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.75 +0.12 25 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.60 +0.11 25 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.47 +0.08 25 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.36 +0.06 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.16 +0.40 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.68 +0.41 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.63 +0.35 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.66 +0.37 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.67 +0.34 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.71 +0.33 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.75 +0.28 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.91 +0.31 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.96 +0.17 22 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.12 +0.08 21 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.45 +0.07 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.83 +0.05 23 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 3.28 +0.04 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.81 +0.04 23 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.39 +0.03 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.02 +0.02 23 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.72 +0.03 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.47 +0.04 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.27 +0.08 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.06 +0.06 24 0 65 0
30DEC26 39.00 C 0.00 0.00 0.00 0.87 +0.05 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.73 +0.04 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.57 +0.01 24 0 113 0
TOTAL CALL 585 8,230 +53
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,237 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 141 0
26FEB26 30.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 264 0
26FEB26 31.00 P 0.25 0.26 0.25 0.26 -0.07 26 3 267 +3
26FEB26 32.00 P 0.59 0.63 0.59 0.59 -0.14 26 30 150 0
26FEB26 33.00 P 1.08 1.15 1.08 1.12 -0.22 26 70 44 +18
26FEB26 34.00 P 1.83 1.83 1.83 1.84 -0.29 27 15 46 +15
26FEB26 35.00 P 0.00 0.00 0.00 2.71 -0.25 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.64 -0.28 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.60 -0.32 34 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.56 -0.36 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.76 -0.16 59 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.56 -0.36 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.56 -0.36 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 28 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 0.00 27 0 152 0
30MAR26 28.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 91 0
30MAR26 30.00 P 0.35 0.37 0.35 0.39 -0.05 27 30 84 -1
30MAR26 31.00 P 0.67 0.67 0.67 0.66 -0.11 26 2 62 0
30MAR26 32.00 P 0.00 0.00 0.00 1.05 -0.18 26 0 100 0
30MAR26 33.00 P 1.56 1.61 1.56 1.61 -0.20 27 30 45 +30
30MAR26 34.00 P 0.00 0.00 0.00 2.27 -0.23 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.05 -0.15 29 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.88 -0.18 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.66 -0.31 27 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.59 -0.34 27 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.76 -0.16 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.61 -0.31 35 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.67 -0.25 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 0.00 27 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.34 -0.03 25 0 42 0
29APR26 30.00 P 0.53 0.53 0.53 0.56 -0.05 25 7 93 +4
29APR26 31.00 P 0.00 0.00 0.00 0.87 -0.11 25 0 300 0
29APR26 32.00 P 1.30 1.30 1.30 1.29 -0.16 25 6 412 +6
29APR26 33.00 P 0.00 0.00 0.00 1.84 -0.18 26 0 45 0
29APR26 34.00 P 0.00 0.00 0.00 2.48 -0.21 26 0 45 0
29APR26 35.00 P 0.00 0.00 0.00 3.22 -0.13 27 0 1 0
29APR26 36.00 P 0.00 0.00 0.00 4.03 -0.14 28 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.75 -0.29 25 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.78 -0.18 30 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.76 -0.17 33 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.61 -0.31 29 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.82 -0.10 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 47 0
28MAY26 29.00 P 0.00 0.00 0.00 0.45 -0.06 25 0 33 0
28MAY26 30.00 P 0.00 0.00 0.00 0.70 -0.07 24 0 38 0
28MAY26 31.00 P 0.00 0.00 0.00 1.03 -0.11 24 0 38 0
28MAY26 32.00 P 1.48 1.48 1.48 1.47 -0.18 25 7 87 +2
28MAY26 33.00 P 2.05 2.05 2.05 2.01 -0.20 25 15 30 +15
28MAY26 34.00 P 2.70 2.70 2.70 2.65 -0.22 26 15 15 +15
28MAY26 35.00 P 0.00 0.00 0.00 3.38 -0.12 26 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 4.15 -0.13 27 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.99 -0.14 28 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.88 -0.14 29 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.76 -0.20 29 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.72 -0.21 31 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.82 -0.10 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 25 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 0.00 25 0 131 0
29JUN26 25.00 P 0.13 0.13 0.13 0.14 -0.02 25 2 23 -2
29JUN26 26.00 P 0.20 0.20 0.20 0.24 -0.04 25 15 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.40 -0.05 25 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 0.61 -0.07 25 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.89 -0.10 24 0 107 0
29JUN26 30.00 P 0.00 0.00 0.00 1.25 -0.14 24 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 1.68 -0.19 24 0 150 0
29JUN26 32.00 P 2.18 2.22 2.18 2.22 -0.20 24 45 195 +45
29JUN26 33.00 P 2.82 2.87 2.82 2.85 -0.20 25 60 60 +60
29JUN26 34.00 P 0.00 0.00 0.00 3.60 -0.16 26 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 4.37 -0.15 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.22 -0.11 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.05 -0.14 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.91 -0.17 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.85 -0.15 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.73 -0.20 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.72 -0.16 31 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 0.00 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 0.00 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 -0.03 25 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.49 -0.05 25 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 -0.06 25 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.97 -0.09 24 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 1.30 -0.11 24 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.70 -0.13 25 0 32 0
29SEP26 31.00 P 0.00 0.00 0.00 2.21 -0.11 25 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 2.78 -0.09 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.42 -0.07 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.09 -0.07 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.81 -0.07 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.59 -0.06 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.40 -0.06 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.25 -0.06 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.14 -0.04 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.05 -0.03 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.99 -0.01 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.05 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.08 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.46 -0.10 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.64 -0.14 24 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.88 -0.16 23 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.17 -0.19 23 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.51 -0.23 23 0 22 0
30DEC26 30.00 P 1.90 1.90 1.90 1.93 -0.25 23 1 23 0
30DEC26 31.00 P 0.00 0.00 0.00 2.45 -0.21 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.05 -0.16 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.65 -0.17 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.30 -0.17 25 0 7 0
30DEC26 35.00 P 0.00 0.00 0.00 5.02 -0.15 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.76 -0.15 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.56 -0.13 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.39 -0.12 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.26 -0.10 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.15 -0.08 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.07 -0.06 28 0 0 0
TOTAL PUT 353 12,259 +210
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$ 5.41
26FEB26 4.20 C 0.00 0.00 0.00 1.25 +0.06 76 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.15 +0.06 71 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.82 +0.03 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
26FEB26 5.25 C 0.20 0.20 0.20 0.25 +0.01 29 30 30 +15
26FEB26 5.50 C 0.12 0.12 0.12 0.12 +0.01 30 100 325 +100
26FEB26 5.75 C 0.04 0.04 0.04 0.04 0.00 28 404 672 -374
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 32 0 6,936 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 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 57 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 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 80 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.03 +0.04 58 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.73 +0.03 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.64 +0.04 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.54 +0.04 49 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.43 +0.03 37 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.35 +0.05 48 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.25 +0.05 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.15 +0.04 41 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.04 +0.03 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.96 +0.04 37 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 0.87 +0.04 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.79 +0.05 38 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.70 +0.04 36 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.58 0.00 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.54 +0.03 34 0 339 0
30MAR26 5.25 C 0.33 0.33 0.32 0.37 +0.01 33 60 727 +30
30MAR26 5.50 C 0.20 0.20 0.18 0.23 +0.01 31 57 951 +57
30MAR26 5.75 C 0.00 0.00 0.00 0.14 +0.01 31 0 169 0
30MAR26 6.00 C 0.08 0.08 0.08 0.08 0.00 31 1 229 +1
30MAR26 6.25 C 0.00 0.00 0.00 0.05 0.00 33 0 417 0
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 0.00 0.00 0.00 0.01 0.00 43 0 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 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 1.25 +0.03 31 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.17 +0.04 36 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.07 +0.03 33 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.97 +0.02 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.91 +0.04 35 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.74 +0.03 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.63 0.00 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.60 +0.03 33 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.44 +0.03 33 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.31 +0.02 32 0 300 0
29APR26 5.75 C 0.19 0.19 0.19 0.21 +0.02 32 30 435 +30
29APR26 6.00 C 0.00 0.00 0.00 0.14 0.00 32 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 32 0 125 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 0.00 33 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 39 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 1.31 +0.07 40 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.19 +0.04 33 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.11 +0.05 34 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.93 +0.03 32 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.86 +0.04 33 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.77 +0.03 31 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.72 +0.05 33 0 0 0
28MAY26 5.00 C 0.54 0.59 0.54 0.65 +0.04 33 60 60 +60
28MAY26 5.25 C 0.00 0.00 0.00 0.49 +0.03 32 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.36 +0.03 31 0 480 0
28MAY26 5.75 C 0.00 0.00 0.00 0.26 +0.02 31 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 30 0
28MAY26 6.25 C 0.00 0.00 0.00 0.13 +0.01 31 0 60 0
28MAY26 6.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 90 0
28MAY26 6.75 C 0.08 0.08 0.08 0.06 0.00 32 30 60 0
28MAY26 7.00 C 0.05 0.05 0.05 0.04 0.00 32 30 30 +30
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
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 31 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 1.57 +0.03 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.46 +0.01 24 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.37 +0.01 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.31 +0.04 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 +0.01 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.12 +0.02 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.04 +0.03 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.96 +0.03 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.79 0.00 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.70 +0.04 33 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.54 +0.03 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.39 0.00 29 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.30 +0.01 30 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 285 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 +0.01 31 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 +0.01 31 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 +0.01 32 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 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 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 1.31 +0.04 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.22 +0.04 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 +0.02 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 +0.03 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 +0.03 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 +0.03 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.83 +0.04 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 +0.05 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.70 +0.04 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.55 +0.03 31 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.03 31 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 +0.02 31 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 +0.01 31 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.01 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.01 31 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 0.05 +0.01 32 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.32 +0.04 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 +0.03 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 +0.03 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 +0.01 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 +0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 +0.03 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 +0.03 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 +0.03 31 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 +0.03 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 +0.03 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 +0.03 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 +0.02 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 +0.02 31 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 +0.01 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 +0.01 31 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 +0.01 31 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
TOTAL CALL 802 23,382 -51
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 54 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 45 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 32 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 60 0
26FEB26 5.00 P 0.04 0.04 0.04 0.03 -0.01 31 30 140 +2
26FEB26 5.25 P 0.12 0.12 0.12 0.08 -0.02 29 30 393 +30
26FEB26 5.50 P 0.27 0.27 0.27 0.19 -0.05 27 2 923 0
26FEB26 5.75 P 0.41 0.41 0.41 0.36 -0.05 24 50 468 +50
26FEB26 6.00 P 0.00 0.00 0.00 0.61 -0.02 35 0 175 0
26FEB26 6.25 P 0.00 0.00 0.00 0.84 -0.03 0 0 116 0
26FEB26 6.50 P 0.00 0.00 0.00 1.11 -0.01 53 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.36 -0.01 61 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.86 -0.01 76 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.10 -0.02 75 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.85 -0.02 92 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.10 -0.02 98 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.35 -0.02 103 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 10 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 49 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 33 0 122 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 33 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 33 0 260 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 31 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 -0.02 32 0 210 0
30MAR26 5.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 206 0
30MAR26 5.25 P 0.00 0.00 0.00 0.18 -0.02 32 0 343 0
30MAR26 5.50 P 0.00 0.00 0.00 0.30 -0.03 31 0 1,273 0
30MAR26 5.75 P 0.51 0.51 0.51 0.46 -0.01 31 5 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.67 -0.01 34 0 172 0
30MAR26 6.25 P 0.00 0.00 0.00 0.89 -0.01 37 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 1.11 -0.02 35 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 -0.01 41 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.60 -0.02 42 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.86 -0.01 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.14 +0.02 64 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.39 +0.02 69 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.64 +0.02 73 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.85 -0.02 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.10 -0.02 66 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.35 -0.02 69 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 32 0 65 0
29APR26 4.50 P 0.06 0.06 0.05 0.04 -0.01 32 56 86 +56
29APR26 4.60 P 0.00 0.00 0.00 0.06 0.00 33 0 60 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 -0.01 32 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 32 0 70 0
29APR26 4.90 P 0.00 0.00 0.00 0.12 -0.01 32 0 44 0
29APR26 5.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.23 -0.02 31 0 115 0
29APR26 5.50 P 0.35 0.35 0.35 0.35 -0.03 30 30 305 +30
29APR26 5.75 P 0.00 0.00 0.00 0.50 -0.04 30 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.71 -0.01 33 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.91 -0.01 33 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 1.13 -0.02 34 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.36 -0.02 34 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.61 -0.01 38 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.89 +0.02 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.14 +0.02 53 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.39 +0.02 57 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.64 +0.02 60 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.86 -0.01 56 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.10 -0.02 55 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.35 -0.02 58 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 0.00 32 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 0.00 31 0 90 0
28MAY26 4.60 P 0.00 0.00 0.00 0.08 0.00 32 0 90 0
28MAY26 4.70 P 0.10 0.10 0.10 0.10 0.00 32 30 90 +30
28MAY26 4.80 P 0.13 0.13 0.13 0.12 -0.01 31 30 90 +30
28MAY26 4.90 P 0.00 0.00 0.00 0.14 -0.02 30 0 64 0
28MAY26 5.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 41 0
28MAY26 5.25 P 0.30 0.30 0.30 0.27 -0.02 30 30 540 0
28MAY26 5.50 P 0.00 0.00 0.00 0.39 -0.03 30 0 510 0
28MAY26 5.75 P 0.57 0.57 0.57 0.53 -0.04 29 30 85 +30
28MAY26 6.00 P 0.00 0.00 0.00 0.72 -0.03 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.95 0.00 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.13 -0.03 30 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.38 -0.01 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.61 -0.02 34 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.89 +0.02 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.14 +0.02 47 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.39 +0.02 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.64 +0.02 53 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.86 -0.01 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.10 -0.02 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.36 -0.01 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.60 -0.02 54 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 30 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 31 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 31 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.01 31 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 32 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 0.00 32 0 44 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 31 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 31 0 258 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.01 31 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 0.00 31 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.22 0.00 31 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.33 0.00 32 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.46 0.00 32 0 152 0
29JUN26 5.75 P 0.00 0.00 0.00 0.61 0.00 32 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.79 +0.01 33 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.98 +0.01 33 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.19 +0.01 34 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.42 +0.02 36 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.65 +0.02 37 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.90 +0.03 41 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 2.14 +0.02 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.39 +0.02 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.64 +0.02 48 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 +0.01 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.13 +0.01 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.38 +0.01 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.60 -0.02 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.01 30 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 0.00 31 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.01 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 -0.03 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 -0.02 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.43 -0.02 30 0 48 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 -0.03 29 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 -0.03 30 0 110 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 -0.04 29 0 334 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 -0.04 29 0 286 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 -0.05 29 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 -0.04 29 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 -0.03 30 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 -0.04 28 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 -0.03 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.39 -0.05 25 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.63 -0.05 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 -0.05 0 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 -0.04 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 -0.01 30 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 -0.02 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 -0.02 30 0 64 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 -0.02 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 -0.03 30 0 29 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.03 30 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 -0.02 30 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 -0.03 29 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 -0.04 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 -0.04 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 -0.03 30 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 -0.05 29 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.52 -0.05 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 -0.03 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 -0.04 29 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.22 -0.01 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 -0.02 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.66 -0.04 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.91 -0.02 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.13 -0.04 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.37 -0.04 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.61 -0.05 0 0 0 0
TOTAL PUT 323 17,671 +258
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$ 99.60
26FEB26 48.00 C 0.00 0.00 0.00 51.68 -2.80 92 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 50.68 -2.80 79 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 49.68 -2.81 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 47.90 -2.09 169 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 45.27 -2.22 152 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 42.20 -2.80 77 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 40.35 -2.16 136 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 37.65 -2.37 117 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 34.73 -2.81 70 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 32.27 -2.79 72 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 30.17 -2.44 93 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 27.42 -2.76 73 0 371 0
26FEB26 75.00 C 22.00 22.00 22.00 25.09 -2.69 74 2 19 -2
26FEB26 77.50 C 0.00 0.00 0.00 22.32 -3.11 52 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 19.88 -3.26 50 0 96 0
26FEB26 82.50 C 0.00 0.00 0.00 17.79 -3.14 59 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 15.81 -2.99 63 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 13.94 -2.84 66 0 92 0
26FEB26 90.00 C 10.00 11.80 10.00 12.62 -2.25 73 4 100 +2
26FEB26 92.50 C 0.00 0.00 0.00 10.59 -2.50 68 0 69 0
26FEB26 95.00 C 8.00 8.25 7.20 9.12 -2.32 69 24 63 -6
26FEB26 97.50 C 7.49 7.49 6.15 7.80 -2.13 70 8 18 +1
26FEB26 100.00 C 5.91 6.79 5.35 6.79 -1.51 72 22 113 +10
26FEB26 102.50 C 4.80 5.90 4.60 5.73 -1.38 72 35 98 -11
26FEB26 105.00 C 4.45 4.95 3.56 4.66 -1.76 71 33 64 -2
26FEB26 107.50 C 3.60 4.10 3.36 3.90 -1.21 71 10 73 +1
26FEB26 110.00 C 3.00 3.58 2.56 3.34 -1.06 73 59 175 +34
26FEB26 112.50 C 2.10 3.00 2.10 2.77 -0.92 73 4 33 0
26FEB26 115.00 C 2.40 2.50 1.75 2.25 -0.90 73 24 71 -4
26FEB26 117.50 C 1.63 1.86 1.63 1.82 -0.78 73 4 42 +4
26FEB26 120.00 C 1.60 1.88 1.26 1.46 -0.67 73 28 98 +13
26FEB26 122.50 C 1.48 1.48 1.28 1.17 -0.57 73 3 55 -1
26FEB26 125.00 C 1.15 1.24 0.84 0.93 -0.48 73 28 26 -13
26FEB26 127.50 C 0.00 0.00 0.00 0.73 -0.41 73 0 60 0
26FEB26 130.00 C 0.76 0.77 0.71 0.58 -0.33 73 13 65 -10
26FEB26 132.50 C 0.80 0.80 0.80 0.45 -0.26 73 4 96 +2
26FEB26 135.00 C 0.65 0.65 0.65 0.35 -0.23 73 1 39 0
26FEB26 137.50 C 0.52 0.52 0.47 0.27 -0.19 73 2 47 0
26FEB26 140.00 C 0.42 0.47 0.42 0.21 -0.14 73 2 5 0
26FEB26 142.50 C 0.38 0.38 0.32 0.16 -0.12 72 2 10 -2
26FEB26 145.00 C 0.38 0.38 0.28 0.13 -0.09 73 4 85 -1
30MAR26 18.50 C 0.00 0.00 0.00 81.18 -2.80 138 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 80.68 -2.80 129 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 80.12 -2.86 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 79.68 -2.80 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 78.69 -2.80 127 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 77.69 -2.80 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 77.11 -2.39 205 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 75.77 -2.73 154 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 75.03 -2.47 186 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 73.74 -2.77 134 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 72.71 -2.80 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 71.71 -2.81 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 70.65 -2.87 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 69.72 -2.81 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 68.73 -2.80 94 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 67.68 -2.85 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 66.96 -2.58 142 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 66.05 -2.49 145 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 64.61 -2.94 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 63.75 -2.80 81 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 63.33 -2.22 151 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 61.76 -2.80 80 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 60.76 -2.80 60 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 59.63 -2.94 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 58.92 -2.65 109 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 57.77 -2.81 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 56.78 -2.80 70 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 55.78 -2.81 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 55.23 -2.36 117 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 53.97 -2.63 98 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 52.93 -2.67 92 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 51.81 -2.80 68 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 50.82 -2.80 69 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 50.19 -2.44 101 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.90 -2.25 102 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.28 -2.41 91 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 42.45 -2.78 68 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.48 -2.32 85 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 37.88 -2.51 76 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 35.18 -2.84 64 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.98 -2.70 68 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 30.36 -3.03 59 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 28.10 -3.06 60 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 26.03 -2.96 62 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 24.27 -2.62 66 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 22.92 -1.94 73 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 19.94 -2.99 62 0 7 0
30MAR26 85.00 C 16.88 16.88 16.55 18.22 -2.86 63 2 33 0
30MAR26 87.50 C 16.05 16.05 16.05 16.60 -2.72 63 1 67 0
30MAR26 90.00 C 0.00 0.00 0.00 15.08 -2.58 64 0 44 0
30MAR26 92.50 C 0.00 0.00 0.00 13.66 -2.44 65 0 31 0
30MAR26 95.00 C 10.50 10.50 10.50 12.45 -2.19 66 1 84 +1
30MAR26 97.50 C 0.00 0.00 0.00 11.20 -2.08 66 0 19 0
30MAR26 100.00 C 9.00 10.01 9.00 10.10 -1.55 66 3 48 0
30MAR26 102.50 C 8.25 8.25 8.25 9.12 -1.39 67 5 104 0
30MAR26 105.00 C 7.50 7.71 7.50 8.31 -1.23 68 5 142 +2
30MAR26 107.50 C 7.80 7.80 7.80 7.55 -1.13 69 1 39 +1
30MAR26 110.00 C 7.00 7.00 6.00 6.74 -0.99 69 3 104 +2
30MAR26 112.50 C 0.00 0.00 0.00 5.98 -1.19 69 0 46 0
30MAR26 115.00 C 0.00 0.00 0.00 5.30 -1.15 69 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 4.69 -1.06 69 0 31 0
30MAR26 120.00 C 4.66 4.66 4.66 4.14 -0.97 69 1 122 0
30MAR26 122.50 C 4.30 4.30 4.30 3.65 -0.89 69 2 36 0
30MAR26 125.00 C 0.00 0.00 0.00 3.21 -0.81 68 0 33 0
30MAR26 127.50 C 0.00 0.00 0.00 2.82 -0.74 68 0 24 0
30MAR26 130.00 C 3.00 3.00 3.00 2.47 -0.67 68 1 69 -1
30MAR26 132.50 C 0.00 0.00 0.00 2.16 -0.61 68 0 85 0
30MAR26 135.00 C 0.00 0.00 0.00 1.89 -0.55 68 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 1.65 -0.44 68 0 10 0
30MAR26 140.00 C 0.00 0.00 0.00 1.44 -0.40 68 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.26 -0.35 68 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 1.09 -0.32 68 0 24 0
29APR26 52.50 C 0.00 0.00 0.00 47.90 -2.50 78 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 45.28 -2.72 69 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 42.50 -3.12 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 40.48 -2.80 65 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 38.87 -2.11 77 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 35.18 -3.55 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 33.84 -2.69 66 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 32.17 -2.22 71 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 28.78 -3.54 55 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 26.88 -3.43 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 25.10 -3.28 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.29 -3.23 60 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 22.17 -2.57 65 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 20.62 -2.42 66 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 19.10 -2.32 66 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 17.63 -2.26 66 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 15.77 -2.67 63 0 76 0
29APR26 95.00 C 13.11 13.11 13.11 14.67 -2.40 64 15 34 +5
29APR26 97.50 C 0.00 0.00 0.00 13.45 -2.33 64 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 12.41 -1.72 65 0 26 0
29APR26 102.50 C 10.57 10.57 10.30 11.45 -1.61 65 30 22 +15
29APR26 105.00 C 9.55 9.55 9.55 10.57 -1.42 66 5 20 +4
29APR26 107.50 C 0.00 0.00 0.00 9.80 -1.32 66 0 65 0
29APR26 110.00 C 8.40 8.40 7.82 9.05 -1.11 67 3 39 +2
29APR26 112.50 C 0.00 0.00 0.00 8.29 -1.15 67 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 7.55 -1.22 67 0 89 0
29APR26 117.50 C 0.00 0.00 0.00 6.87 -1.28 67 0 21 0
29APR26 120.00 C 5.84 5.84 5.84 6.25 -1.34 67 3 44 +3
29APR26 122.50 C 0.00 0.00 0.00 5.68 -1.27 67 0 0 0
29APR26 125.00 C 6.20 6.20 6.20 5.15 -1.02 67 5 7 0
29APR26 127.50 C 0.00 0.00 0.00 4.67 -0.96 67 0 14 0
29APR26 130.00 C 5.65 5.65 5.20 4.23 -0.91 67 6 9 -2
29APR26 132.50 C 0.00 0.00 0.00 3.83 -0.86 67 0 4 0
29APR26 135.00 C 2.88 2.88 2.88 3.47 -0.80 66 1 2 0
29APR26 137.50 C 0.00 0.00 0.00 3.14 -0.75 66 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 2.76 -0.78 66 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 2.49 -0.73 66 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 2.32 -0.61 66 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 28.41 -3.20 61 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 26.44 -3.35 60 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 25.10 -2.95 63 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 23.23 -3.15 62 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.74 -3.04 62 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.31 -2.95 62 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.96 -2.85 63 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.68 -2.75 63 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.48 -2.64 63 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.41 -2.47 64 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.53 -1.80 65 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 13.60 -1.74 65 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 12.74 -1.38 66 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 11.95 -1.22 67 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 11.23 -1.11 67 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 10.43 -1.15 67 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 9.66 -1.24 67 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.95 -1.30 67 0 0 0
28MAY26 120.00 C 8.20 8.20 8.20 8.28 -1.37 67 1 1 +1
28MAY26 122.50 C 0.00 0.00 0.00 7.66 -1.17 67 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 7.08 -1.12 67 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 6.54 -1.08 67 0 0 0
28MAY26 130.00 C 6.40 6.40 6.14 6.05 -1.24 67 5 5 +5
28MAY26 132.50 C 0.00 0.00 0.00 5.58 -1.18 67 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 5.15 -1.13 67 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 4.76 -0.89 67 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 4.39 -0.86 67 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 78.86 -2.77 92 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 78.44 -2.21 137 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 77.22 -2.44 122 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 75.87 -2.80 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 75.53 -2.15 128 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 73.89 -2.80 62 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 72.90 -2.80 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 71.92 -2.80 68 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 70.82 -2.91 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 69.94 -2.80 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 68.73 -3.03 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 67.78 -2.99 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 66.99 -2.80 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 66.05 -2.75 72 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 64.63 -3.19 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 64.05 -2.79 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 63.33 -2.53 82 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 62.10 -2.78 65 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 60.76 -3.15 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 60.01 -2.93 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 59.26 -2.71 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 58.30 -2.70 69 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 57.27 -2.76 65 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 57.15 -1.92 88 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 55.62 -2.50 74 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 55.12 -2.04 83 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 53.02 -3.19 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 52.59 -2.68 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 51.67 -2.66 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 50.19 -3.21 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.97 -3.12 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 46.09 -2.73 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 43.58 -3.02 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.61 -2.81 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 39.25 -3.05 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.41 -2.82 62 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 35.45 -2.78 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 32.84 -3.44 57 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 31.13 -3.28 59 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 29.37 -3.22 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.73 -3.12 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 26.17 -3.00 61 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 24.67 -2.90 61 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 23.89 -2.14 65 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 21.96 -2.60 62 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 20.60 -2.56 62 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 19.35 -2.47 62 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 18.30 -2.25 63 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.35 -1.99 64 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 16.31 -1.88 64 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 15.40 -1.70 65 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.68 -1.39 66 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 13.89 -1.20 66 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 13.14 -1.03 66 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 12.31 -0.99 66 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 11.52 -0.96 66 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 10.78 -0.93 66 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 10.09 -0.89 66 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 9.44 -0.85 66 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 8.83 -0.81 66 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 8.26 -0.78 66 0 0 0
29JUN26 130.00 C 7.47 7.47 7.47 7.72 -0.75 66 2 17 +2
29JUN26 132.50 C 0.00 0.00 0.00 7.22 -0.95 66 0 0 0
29JUN26 135.00 C 7.40 7.40 7.40 6.74 -0.91 66 1 1 +1
29JUN26 137.50 C 0.00 0.00 0.00 6.30 -0.86 66 0 0 0
29JUN26 140.00 C 6.10 6.10 6.10 5.89 -0.81 66 3 3 +3
29JUN26 142.50 C 0.00 0.00 0.00 5.50 -0.59 66 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.14 -0.56 66 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 4.80 -0.54 66 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.35 -0.65 65 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 4.07 -0.60 65 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 3.80 -0.57 65 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 3.55 -0.54 65 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 3.31 -0.52 65 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 3.10 -0.48 65 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 2.89 -0.46 65 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 2.70 -0.44 65 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 2.52 -0.42 65 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 2.36 -0.39 65 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.20 -0.37 65 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 2.06 -0.35 65 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.92 -0.33 65 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 1.80 -0.31 65 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.68 -0.29 65 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.57 -0.28 65 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.47 -0.26 65 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 1.37 -0.25 65 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.28 -0.23 65 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.20 -0.22 65 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.12 -0.21 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 63.73 -2.67 69 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 62.43 -3.04 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 61.84 -2.71 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 60.89 -2.74 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 59.54 -3.17 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 58.93 -2.87 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 57.72 -3.18 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 57.36 -2.65 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 56.39 -2.73 66 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 55.51 -2.72 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 54.57 -2.79 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 53.75 -2.74 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 52.82 -2.81 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.49 -3.29 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.75 -2.94 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.75 -2.90 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.31 -3.35 60 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 43.40 -3.33 61 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 41.83 -3.02 63 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 39.33 -3.70 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.14 -3.13 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.76 -2.81 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.34 -3.59 60 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 33.33 -3.01 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.39 -3.42 61 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 29.85 -3.49 61 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 28.99 -2.93 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 27.61 -2.95 63 0 4 0
29SEP26 87.50 C 0.00 0.00 0.00 26.13 -3.12 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.20 -2.80 63 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 23.91 -2.88 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.27 -2.36 65 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.42 -2.10 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.95 -2.51 64 0 12 0
29SEP26 102.50 C 0.00 0.00 0.00 20.09 -2.35 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 19.29 -2.17 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 18.52 -2.01 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.80 -1.83 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.12 -1.66 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.44 -1.52 66 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 15.68 -1.50 66 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 14.96 -1.47 66 0 4 0
29SEP26 122.50 C 0.00 0.00 0.00 14.26 -1.83 66 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 13.61 -1.87 66 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 12.98 -1.83 66 0 150 0
29SEP26 130.00 C 13.03 13.05 13.03 12.38 -1.37 66 80 160 -80
29SEP26 132.50 C 0.00 0.00 0.00 11.81 -1.34 66 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 11.26 -1.32 66 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 10.75 -1.29 66 0 124 0
29SEP26 140.00 C 0.00 0.00 0.00 10.25 -1.27 66 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.78 -1.24 66 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.33 -1.21 66 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 8.91 -1.18 66 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.50 -1.16 66 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 8.11 -1.13 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.74 -1.11 66 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.39 -1.08 66 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 7.06 -1.05 66 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.74 -1.02 66 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.44 -1.00 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 6.15 -0.97 66 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.87 -0.95 66 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.61 -0.92 65 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 5.36 -0.90 65 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 5.12 -0.88 65 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.89 -0.86 65 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 4.68 -0.83 65 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 4.47 -0.81 65 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.27 -0.79 65 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.08 -0.77 65 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 3.91 -0.74 65 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 3.74 -0.72 65 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.57 -0.71 65 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 3.42 -0.68 65 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 54.86 -2.97 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.04 -2.99 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.22 -3.02 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.20 -3.11 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.26 -3.18 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.43 -3.18 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.32 -3.53 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.60 -3.53 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.95 -3.52 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.24 -3.63 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.08 -3.23 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.32 -3.49 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.75 -3.61 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.63 -3.33 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.08 -3.53 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.98 -3.33 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.75 -3.30 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.62 -3.22 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.62 -3.05 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.64 -2.90 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.63 -2.83 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.62 -2.79 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.71 -2.70 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.03 -2.41 65 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 23.15 -2.35 65 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 22.55 -2.05 65 0 0 0
30DEC26 110.00 C 20.80 20.80 20.80 21.68 -2.06 65 1 1 +1
30DEC26 112.50 C 0.00 0.00 0.00 21.00 -1.91 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.35 -1.75 66 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.77 -1.56 66 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.04 -1.55 66 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 18.34 -1.53 66 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 17.67 -1.52 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.03 -1.49 66 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 16.41 -1.47 66 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.81 -1.46 66 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 15.24 -1.44 66 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.69 -1.42 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.16 -1.40 66 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.65 -1.38 66 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.16 -1.37 66 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.69 -1.35 66 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 12.24 -1.33 66 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.80 -1.31 66 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 11.39 -1.28 66 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.99 -1.26 66 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 10.60 -1.25 66 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 10.23 -1.23 66 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 9.87 -1.21 66 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 9.53 -1.19 66 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 9.20 -1.17 66 0 0 0
TOTAL CALL 502 8,347 -20
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 116 0
26FEB26 60.00 P 0.12 0.12 0.12 0.01 0.00 75 1 60 -1
26FEB26 62.50 P 0.16 0.16 0.16 0.02 +0.01 75 2 172 +1
26FEB26 65.00 P 0.16 0.16 0.16 0.04 +0.02 74 10 158 +10
26FEB26 67.50 P 0.29 0.29 0.29 0.07 +0.02 74 1 65 +1
26FEB26 70.00 P 0.43 0.43 0.43 0.12 +0.03 73 1 51 0
26FEB26 72.50 P 0.00 0.00 0.00 0.20 +0.04 73 0 43 0
26FEB26 75.00 P 0.75 0.82 0.47 0.33 +0.07 73 5 40 -1
26FEB26 77.50 P 0.82 0.91 0.80 0.52 +0.11 73 25 60 +18
26FEB26 80.00 P 1.08 1.40 0.88 0.79 +0.17 73 30 121 -13
26FEB26 82.50 P 1.64 1.64 1.64 1.15 +0.25 73 1 42 -1
26FEB26 85.00 P 2.00 2.26 1.85 1.62 +0.33 73 15 75 -6
26FEB26 87.50 P 2.40 3.10 2.16 2.16 +0.37 73 10 67 +1
26FEB26 90.00 P 3.00 4.00 2.70 2.83 +0.53 72 51 148 -9
26FEB26 92.50 P 4.34 4.80 3.85 3.67 +0.69 72 9 49 -5
26FEB26 95.00 P 5.00 6.36 4.50 4.72 +0.75 73 29 127 -6
26FEB26 97.50 P 6.40 7.60 6.30 5.66 +0.63 71 10 61 -3
26FEB26 100.00 P 8.10 9.10 7.91 7.10 +0.91 73 30 228 -9
26FEB26 102.50 P 9.70 10.12 8.52 8.58 +1.11 73 26 48 +4
26FEB26 105.00 P 0.00 0.00 0.00 10.22 +1.28 74 0 23 0
26FEB26 107.50 P 0.00 0.00 0.00 11.62 +1.10 71 0 33 0
26FEB26 110.00 P 15.70 15.70 14.86 13.12 +1.28 68 2 41 -1
26FEB26 112.50 P 0.00 0.00 0.00 15.91 +2.28 78 0 17 0
26FEB26 115.00 P 0.00 0.00 0.00 17.91 +2.41 79 0 47 0
26FEB26 117.50 P 0.00 0.00 0.00 20.10 +2.65 81 0 38 0
26FEB26 120.00 P 0.00 0.00 0.00 21.85 +2.34 75 0 29 0
26FEB26 122.50 P 0.00 0.00 0.00 23.95 +2.34 74 0 35 0
26FEB26 125.00 P 0.00 0.00 0.00 25.96 +2.15 68 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 28.77 +2.73 79 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 31.39 +3.06 86 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 33.54 +2.88 82 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.62 +2.60 72 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.64 +3.23 93 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.50 +2.68 73 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 42.96 +2.71 72 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.60 +2.90 85 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 142 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 70 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.01 68 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 +0.02 68 0 30 0
30MAR26 57.50 P 0.35 0.35 0.32 0.12 +0.03 68 6 9 -2
30MAR26 60.00 P 0.00 0.00 0.00 0.19 +0.04 68 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.28 +0.05 68 0 123 0
30MAR26 65.00 P 0.00 0.00 0.00 0.43 +0.09 68 0 104 0
30MAR26 67.50 P 0.00 0.00 0.00 0.62 +0.13 68 0 75 0
30MAR26 70.00 P 1.00 1.20 1.00 0.86 +0.16 68 136 662 -119
30MAR26 72.50 P 0.00 0.00 0.00 1.16 +0.17 68 0 231 0
30MAR26 75.00 P 1.71 1.71 1.71 1.56 +0.26 68 1 75 +1
30MAR26 77.50 P 0.00 0.00 0.00 2.00 +0.28 68 0 59 0
30MAR26 80.00 P 2.72 3.20 2.72 2.49 +0.28 68 4 79 +4
30MAR26 82.50 P 3.99 3.99 3.99 3.09 +0.33 67 1 20 0
30MAR26 85.00 P 4.23 4.23 4.23 3.82 +0.41 68 1 23 0
30MAR26 87.50 P 5.45 5.45 5.45 4.63 +0.60 67 1 68 +1
30MAR26 90.00 P 6.48 6.58 5.42 5.42 +0.61 66 23 101 +2
30MAR26 92.50 P 7.70 7.70 7.70 6.64 +0.65 68 1 43 0
30MAR26 95.00 P 9.08 9.08 9.08 7.92 +0.83 69 1 61 0
30MAR26 97.50 P 0.00 0.00 0.00 9.11 +0.95 68 0 33 0
30MAR26 100.00 P 12.00 12.00 12.00 10.50 +1.05 69 11 38 +9
30MAR26 102.50 P 13.94 13.94 13.94 12.06 +1.23 70 3 23 0
30MAR26 105.00 P 0.00 0.00 0.00 13.63 +1.29 70 0 6 0
30MAR26 107.50 P 15.36 15.36 15.36 15.33 +1.49 71 1 8 0
30MAR26 110.00 P 18.00 18.00 18.00 17.03 +1.52 71 4 38 0
30MAR26 112.50 P 0.00 0.00 0.00 18.88 +1.67 72 0 15 0
30MAR26 115.00 P 23.00 23.00 23.00 20.76 +2.31 72 1 5 -1
30MAR26 117.50 P 0.00 0.00 0.00 22.71 +2.43 73 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 24.75 +2.63 73 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.42 +2.32 71 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 28.97 +2.89 75 0 2 0
30MAR26 127.50 P 0.00 0.00 0.00 31.15 +3.02 76 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 33.28 +3.03 76 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 35.66 +3.30 78 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 37.36 +2.80 73 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 40.29 +3.50 81 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 42.67 +3.66 82 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 45.05 +3.74 84 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.29 +3.67 84 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.17 +0.01 66 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.26 +0.02 66 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.39 +0.05 66 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.52 +0.03 66 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.73 +0.05 66 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.99 +0.09 66 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 1.29 +0.09 66 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.73 +0.19 66 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 2.07 +0.11 65 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 2.62 +0.19 66 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 3.18 +0.19 66 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 3.81 +0.20 65 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 4.57 +0.24 65 0 142 0
29APR26 85.00 P 0.00 0.00 0.00 5.40 +0.45 65 0 176 0
29APR26 87.50 P 0.00 0.00 0.00 6.38 +0.56 65 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 7.37 +0.67 65 0 162 0
29APR26 92.50 P 9.01 9.01 9.01 8.49 +0.70 65 15 75 +15
29APR26 95.00 P 0.00 0.00 0.00 9.77 +0.80 66 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 11.13 +0.87 66 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 12.59 +0.79 67 0 40 0
29APR26 102.50 P 16.00 16.00 16.00 14.08 +0.82 67 1 20 +1
29APR26 105.00 P 0.00 0.00 0.00 15.70 +1.43 68 0 1 0
29APR26 107.50 P 0.00 0.00 0.00 17.40 +1.54 68 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 18.65 +1.25 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.91 +1.83 69 0 0 0
29APR26 115.00 P 22.00 22.00 22.00 22.17 +1.42 66 1 2 0
29APR26 117.50 P 0.00 0.00 0.00 24.68 +2.19 70 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 26.58 +2.24 70 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 28.33 +2.14 69 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 30.67 +2.59 71 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 32.73 +2.65 72 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 34.88 +2.80 72 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 37.08 +2.99 73 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 39.27 +3.07 74 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 41.51 +3.18 74 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 43.81 +3.34 75 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 46.11 +3.47 77 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 48.42 +3.54 77 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 3.68 +0.22 65 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 4.39 +0.14 65 0 0 0
28MAY26 80.00 P 5.60 5.60 5.33 5.13 +0.14 65 3 3 +3
28MAY26 82.50 P 0.00 0.00 0.00 6.00 +0.22 65 0 30 0
28MAY26 85.00 P 7.15 7.15 7.15 6.90 +0.40 65 2 17 +2
28MAY26 87.50 P 0.00 0.00 0.00 7.94 +0.54 65 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 9.08 +0.61 65 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 10.29 +0.65 65 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 11.59 +0.70 66 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.99 +0.77 66 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.45 +0.82 66 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.02 +0.91 67 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.65 +1.53 67 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.38 +1.52 68 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 21.13 +1.76 69 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.87 +1.83 69 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.62 +1.89 69 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.51 +2.09 69 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.42 +2.23 70 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 30.34 +2.29 70 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 32.32 +2.40 70 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 34.39 +2.60 71 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.46 +2.70 71 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 38.49 +2.72 71 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 40.69 +2.90 72 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 42.89 +3.08 73 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 45.10 +3.19 74 0 0 0
29JUN26 21.00 P 0.10 0.10 0.10 0.01 0.00 84 2 85 -2
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 +0.01 65 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 +0.02 65 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 +0.01 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 +0.02 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.16 +0.03 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.18 +0.03 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 +0.03 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.25 +0.04 65 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.30 +0.05 65 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.34 +0.05 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.39 +0.06 65 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.45 +0.07 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.52 +0.08 65 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.70 +0.10 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.96 +0.15 65 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 1.22 +0.18 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.54 +0.18 65 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.95 +0.26 65 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.32 +0.19 64 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 2.92 +0.35 65 0 98 0
29JUN26 70.00 P 3.75 3.75 3.75 3.50 +0.37 65 1 62 -1
29JUN26 72.50 P 0.00 0.00 0.00 4.02 +0.31 64 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 4.74 +0.36 64 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 5.47 +0.34 64 0 45 0
29JUN26 80.00 P 6.92 6.92 6.92 6.35 +0.47 64 2 13 -1
29JUN26 82.50 P 0.00 0.00 0.00 7.25 +0.44 64 0 45 0
29JUN26 85.00 P 0.00 0.00 0.00 8.19 +0.45 64 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 9.38 +0.76 64 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 10.50 +0.76 64 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 11.78 +0.81 65 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.13 +0.88 65 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 14.58 +0.97 65 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 16.06 +1.28 66 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 17.64 +1.52 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.28 +1.65 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.99 +1.84 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.76 +2.09 68 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.44 +2.15 68 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.27 +2.27 68 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.89 +2.19 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.97 +2.56 69 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 31.90 +2.66 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.83 +2.72 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.78 +2.79 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 37.86 +2.99 70 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 39.94 +3.11 70 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 42.03 +3.18 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 44.12 +3.24 71 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.29 +3.38 71 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 48.50 +3.54 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 50.64 +3.54 72 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 52.94 +3.69 73 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 54.89 +3.49 72 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 57.27 +3.71 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.80 +4.05 75 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 61.93 +3.93 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.86 +3.61 73 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.58 +4.07 76 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.04 +4.27 77 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.57 +4.53 78 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.51 +4.15 76 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.84 +4.14 77 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.49 +4.45 79 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.58 +4.20 78 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.78 +4.06 77 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.31 +4.22 79 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.67 +4.19 79 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 89.99 +4.11 79 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 92.23 +3.95 78 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 94.65 +3.96 78 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 97.04 +3.94 79 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 99.40 +3.89 79 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 101.64 +3.69 77 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.32 -0.01 65 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.37 -0.01 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.42 -0.01 65 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.49 -0.01 65 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.56 -0.01 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 -0.01 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 +0.01 65 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.80 0.00 65 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.90 -0.01 65 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.00 -0.01 65 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.10 -0.01 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.21 0.00 65 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.35 0.00 65 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.49 0.00 65 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.84 0.00 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.29 +0.03 65 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.76 +0.02 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.20 -0.03 64 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.80 -0.06 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.41 -0.07 64 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 5.14 -0.04 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.91 -0.06 64 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.67 -0.09 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.61 -0.02 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.55 -0.05 64 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.49 -0.09 64 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 10.57 0.00 64 0 0 0
29SEP26 85.00 P 12.45 12.50 12.45 11.70 -0.03 63 7 7 +7
29SEP26 87.50 P 0.00 0.00 0.00 12.84 -0.07 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.10 +0.02 64 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 15.48 +0.17 64 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.92 +0.24 64 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 18.40 +0.35 64 0 23 0
29SEP26 100.00 P 21.60 21.60 21.17 19.98 +0.56 65 2 37 0
29SEP26 102.50 P 0.00 0.00 0.00 21.59 +0.77 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.29 +0.91 66 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.04 +0.93 66 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 26.83 +1.03 67 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 28.61 +1.08 67 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 30.41 +1.12 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.30 +1.21 68 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 34.10 +1.25 68 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 35.90 +1.94 68 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 37.84 +2.12 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.80 +2.29 69 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.77 +2.35 69 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 43.74 +2.41 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.71 +2.47 69 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 47.75 +2.59 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.86 +2.78 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.97 +2.90 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.09 +2.97 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.21 +3.04 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.33 +3.10 71 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.50 +3.21 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.74 +3.38 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.98 +3.55 72 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.22 +3.62 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.46 +3.68 73 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.71 +3.75 73 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.97 +3.83 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.28 +3.96 74 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.62 +4.11 74 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 80.96 +4.25 75 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 83.30 +4.34 75 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 85.64 +4.40 76 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 88.01 +4.50 76 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 90.35 +4.56 77 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 92.65 +4.58 77 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 94.94 +4.58 77 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 97.27 +4.62 77 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 99.42 +4.47 77 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 101.75 +4.46 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 103.87 +4.23 76 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.21 -0.01 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.41 -0.01 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.61 -0.01 65 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.11 -0.01 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.64 -0.03 64 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 4.21 -0.12 64 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.84 -0.14 64 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.60 -0.10 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.39 -0.14 64 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.19 -0.16 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.08 -0.11 64 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.05 -0.15 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.03 -0.19 64 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.01 -0.22 64 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.16 -0.14 64 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.33 -0.17 63 0 0 0
30DEC26 85.00 P 14.60 14.60 14.60 14.49 -0.22 63 1 2 0
30DEC26 87.50 P 0.00 0.00 0.00 15.70 -0.22 63 0 0 0
30DEC26 90.00 P 18.25 18.25 18.25 17.06 -0.08 63 15 15 +15
30DEC26 92.50 P 0.00 0.00 0.00 18.49 -0.05 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.93 -0.01 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.46 +0.11 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.00 +0.24 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.67 +0.48 65 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 26.32 +0.54 65 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 28.03 +0.65 65 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 30.07 +1.09 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.99 +1.41 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.82 +1.63 67 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 35.61 +1.72 67 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.45 +1.79 68 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 39.34 +1.91 68 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 41.17 +1.96 68 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.02 +2.02 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.00 +2.22 68 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 46.98 +2.37 69 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.97 +2.43 69 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.97 +2.49 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.96 +2.54 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.97 +2.61 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.01 +2.71 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 59.14 +2.89 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.28 +3.06 70 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 63.41 +3.11 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.55 +3.18 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.69 +3.24 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.84 +3.31 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.00 +3.39 71 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.22 +3.52 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.47 +3.68 72 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.73 +3.83 72 0 0 0
TOTAL PUT 505 8,550 -86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 8.25
26FEB26 5.75 C 0.00 0.00 0.00 2.51 +0.29 53 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.26 +0.29 43 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.01 +0.29 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.76 +0.28 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.52 +0.28 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.28 +0.26 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.06 +0.25 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.87 +0.24 49 0 1 0
26FEB26 7.75 C 0.46 0.51 0.46 0.66 +0.18 45 30 34 +30
26FEB26 8.00 C 0.27 0.48 0.27 0.49 +0.14 44 22 51 +18
26FEB26 8.25 C 0.19 0.36 0.19 0.36 +0.12 44 63 108 -20
26FEB26 8.50 C 0.12 0.26 0.12 0.26 +0.10 45 125 88 -104
26FEB26 8.75 C 0.13 0.18 0.13 0.17 +0.06 44 146 122 -133
26FEB26 9.00 C 0.07 0.11 0.07 0.11 +0.04 44 48 294 +29
26FEB26 9.25 C 0.00 0.00 0.00 0.07 +0.03 44 0 24 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 +0.02 46 0 177 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 +0.01 46 0 23 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 38 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 108 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.54 +0.29 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.30 +0.28 50 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.07 +0.27 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.84 +0.26 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.63 +0.25 50 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.43 +0.24 50 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.24 +0.22 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.07 +0.21 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.90 +0.16 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.75 +0.14 48 0 12 0
30MAR26 8.25 C 0.00 0.00 0.00 0.64 +0.14 49 0 5 0
30MAR26 8.50 C 0.36 0.36 0.35 0.53 +0.12 49 14 24 0
30MAR26 8.75 C 0.00 0.00 0.00 0.44 +0.11 50 0 17 0
30MAR26 9.00 C 0.32 0.34 0.32 0.36 +0.10 50 14 41 -1
30MAR26 9.25 C 0.00 0.00 0.00 0.30 +0.09 50 0 21 0
30MAR26 9.50 C 0.00 0.00 0.00 0.24 +0.08 50 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.19 +0.06 50 0 21 0
30MAR26 10.00 C 0.00 0.00 0.00 0.15 +0.05 50 0 63 0
30MAR26 10.50 C 0.10 0.10 0.09 0.10 +0.04 51 30 55 +30
30MAR26 11.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 74 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 41 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 2.57 +0.27 47 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.34 +0.27 47 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.12 +0.26 47 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.91 +0.25 47 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.71 +0.24 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.52 +0.23 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.34 +0.21 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.18 +0.17 47 0 30 0
29APR26 7.75 C 0.99 0.99 0.99 1.01 +0.14 46 8 17 +8
29APR26 8.00 C 0.00 0.00 0.00 0.88 +0.13 46 0 13 0
29APR26 8.25 C 0.72 0.72 0.72 0.77 +0.13 47 10 300 -10
29APR26 8.50 C 0.00 0.00 0.00 0.67 +0.13 48 0 406 0
29APR26 8.75 C 0.55 0.56 0.55 0.58 +0.13 48 56 466 +23
29APR26 9.00 C 0.00 0.00 0.00 0.49 +0.11 48 0 86 0
29APR26 9.25 C 0.41 0.42 0.41 0.42 +0.10 48 15 150 +10
29APR26 9.50 C 0.00 0.00 0.00 0.35 +0.09 48 0 85 0
29APR26 9.75 C 0.30 0.30 0.27 0.29 +0.07 47 45 45 +39
29APR26 10.00 C 0.00 0.00 0.00 0.24 +0.06 47 0 0 0
29APR26 10.50 C 0.19 0.19 0.19 0.17 +0.05 48 15 65 +7
29APR26 11.00 C 0.00 0.00 0.00 0.12 +0.04 48 0 62 0
29APR26 11.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.61 +0.27 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.39 +0.26 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.18 +0.26 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.98 +0.25 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.79 +0.24 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.61 +0.23 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.44 +0.21 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.28 +0.20 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.13 +0.15 46 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 1.01 +0.15 47 0 650 0
28MAY26 8.25 C 0.00 0.00 0.00 0.89 +0.14 47 0 500 0
28MAY26 8.50 C 0.00 0.00 0.00 0.79 +0.14 47 0 2 0
28MAY26 8.75 C 0.00 0.00 0.00 0.70 +0.14 48 0 38 0
28MAY26 9.00 C 0.46 0.46 0.46 0.61 +0.13 47 6 36 +6
28MAY26 9.25 C 0.00 0.00 0.00 0.53 +0.11 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.46 +0.10 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.40 +0.10 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.34 +0.08 47 0 1 0
28MAY26 10.50 C 0.00 0.00 0.00 0.25 +0.06 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.18 +0.05 47 0 0 0
28MAY26 11.50 C 0.18 0.18 0.18 0.13 +0.04 47 1 6 +1
29JUN26 5.75 C 0.00 0.00 0.00 2.67 +0.27 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.46 +0.26 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.26 +0.26 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.06 +0.24 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.88 +0.23 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.71 +0.22 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.55 +0.21 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.40 +0.20 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.26 +0.19 47 0 1 0
29JUN26 8.00 C 0.90 0.90 0.90 1.12 +0.16 46 301 300 +299
29JUN26 8.25 C 0.00 0.00 0.00 1.02 +0.17 47 300 302 +300
29JUN26 8.50 C 0.85 0.85 0.85 0.92 +0.14 47 1 35 -1
29JUN26 8.75 C 0.00 0.00 0.00 0.83 +0.14 48 0 1 0
29JUN26 9.00 C 0.71 0.71 0.71 0.74 +0.15 48 3 91 +3
29JUN26 9.25 C 0.00 0.00 0.00 0.66 +0.13 48 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.59 +0.12 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.52 +0.11 48 0 35 0
29JUN26 10.00 C 0.00 0.00 0.00 0.46 +0.10 48 0 120 0
29JUN26 10.50 C 0.00 0.00 0.00 0.36 +0.08 48 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 +0.07 47 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 +0.06 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 +0.04 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.83 +0.26 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.65 +0.27 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.47 +0.26 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.30 +0.26 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.13 +0.24 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.98 +0.24 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.84 +0.23 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.70 +0.22 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.57 +0.21 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.45 +0.20 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.35 +0.21 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.24 +0.19 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.15 +0.19 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.06 +0.16 48 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 0.98 +0.16 49 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 +0.16 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.84 +0.15 49 0 0 0
29SEP26 10.00 C 0.79 0.80 0.79 0.77 +0.15 49 60 130 +60
29SEP26 10.50 C 0.00 0.00 0.00 0.65 +0.13 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 +0.11 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.46 +0.10 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 +0.09 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 +0.07 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 +0.07 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 +0.06 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.98 +0.26 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.81 +0.26 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.64 +0.25 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.48 +0.25 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.33 +0.24 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.19 +0.24 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.05 +0.23 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.92 +0.22 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 +0.22 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.69 +0.22 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.59 +0.22 48 0 0 0
30DEC26 8.50 C 1.46 1.46 1.46 1.49 +0.21 48 1 1 +1
30DEC26 8.75 C 0.00 0.00 0.00 1.40 +0.21 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 +0.21 49 0 0 0
30DEC26 9.25 C 1.23 1.23 1.23 1.22 +0.16 48 1 1 +1
30DEC26 9.50 C 0.00 0.00 0.00 1.16 +0.17 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.09 +0.17 49 0 0 0
30DEC26 10.00 C 1.05 1.05 1.05 1.01 +0.16 49 66 66 +66
30DEC26 10.50 C 0.00 0.00 0.00 0.88 +0.15 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.77 +0.14 49 0 1 0
30DEC26 11.50 C 0.75 0.75 0.75 0.67 +0.12 48 11 231 +11
30DEC26 12.00 C 0.00 0.00 0.00 0.58 +0.11 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.51 +0.12 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 +0.09 48 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 +0.09 48 0 0 0
TOTAL CALL 1,392 6,222 +673
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.02 45 0 43 0
26FEB26 7.00 P 0.03 0.03 0.03 0.03 -0.02 48 1 67 +1
26FEB26 7.25 P 0.00 0.00 0.00 0.05 -0.04 46 0 26 0
26FEB26 7.50 P 0.09 0.09 0.09 0.09 -0.06 45 2 206 -2
26FEB26 7.75 P 0.19 0.19 0.17 0.15 -0.09 45 4 174 0
26FEB26 8.00 P 0.29 0.29 0.25 0.23 -0.12 44 13 98 0
26FEB26 8.25 P 0.40 0.40 0.39 0.35 -0.15 45 18 134 +1
26FEB26 8.50 P 0.00 0.00 0.00 0.50 -0.16 45 0 131 0
26FEB26 8.75 P 0.00 0.00 0.00 0.68 -0.20 47 0 50 0
26FEB26 9.00 P 0.00 0.00 0.00 0.85 -0.24 44 0 51 0
26FEB26 9.25 P 0.00 0.00 0.00 1.06 -0.26 44 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 1.28 -0.27 43 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.52 -0.27 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.76 -0.28 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.25 -0.29 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.75 -0.29 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.25 -0.29 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.75 -0.29 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.25 -0.29 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.75 -0.29 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.25 -0.29 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 7 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30MAR26 6.50 P 0.10 0.10 0.10 0.07 -0.02 50 1 6 +1
30MAR26 6.75 P 0.00 0.00 0.00 0.10 -0.04 49 0 18 0
30MAR26 7.00 P 0.00 0.00 0.00 0.15 -0.04 50 0 22 0
30MAR26 7.25 P 0.22 0.22 0.22 0.20 -0.07 48 100 100 +100
30MAR26 7.50 P 0.00 0.00 0.00 0.28 -0.08 49 0 124 0
30MAR26 7.75 P 0.00 0.00 0.00 0.37 -0.09 49 0 37 0
30MAR26 8.00 P 0.51 0.51 0.51 0.47 -0.12 48 1 129 +1
30MAR26 8.25 P 0.00 0.00 0.00 0.61 -0.11 50 0 26 0
30MAR26 8.50 P 0.00 0.00 0.00 0.75 -0.13 49 0 15 0
30MAR26 8.75 P 0.00 0.00 0.00 0.91 -0.17 50 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.05 -0.22 47 0 48 0
30MAR26 9.25 P 0.00 0.00 0.00 1.29 -0.17 52 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.49 -0.18 53 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.65 -0.24 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.87 -0.24 50 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.31 -0.26 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.78 -0.27 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.26 -0.28 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.75 -0.29 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.25 -0.29 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.75 -0.29 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.25 -0.29 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.09 -0.02 48 0 42 0
29APR26 6.50 P 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.16 -0.05 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.22 -0.06 47 0 142 0
29APR26 7.25 P 0.00 0.00 0.00 0.29 -0.07 47 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 0.37 -0.09 46 0 166 0
29APR26 7.75 P 0.00 0.00 0.00 0.47 -0.10 46 0 1 0
29APR26 8.00 P 0.68 0.68 0.68 0.61 -0.08 48 15 306 0
29APR26 8.25 P 0.00 0.00 0.00 0.72 -0.11 47 0 81 0
29APR26 8.50 P 0.00 0.00 0.00 0.87 -0.12 48 0 415 0
29APR26 8.75 P 0.00 0.00 0.00 1.02 -0.16 47 0 400 0
29APR26 9.00 P 0.00 0.00 0.00 1.21 -0.15 49 0 98 0
29APR26 9.25 P 0.00 0.00 0.00 1.40 -0.15 50 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.54 -0.21 47 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.74 -0.22 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.94 -0.23 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.37 -0.24 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.82 -0.26 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.28 -0.28 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.76 -0.28 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.25 -0.29 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.75 -0.29 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.25 -0.29 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.18 -0.03 47 0 1 0
28MAY26 6.75 P 0.00 0.00 0.00 0.22 -0.05 46 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.29 -0.06 46 0 9 0
28MAY26 7.25 P 0.00 0.00 0.00 0.37 -0.07 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.46 -0.08 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.56 -0.10 46 0 250 0
28MAY26 8.00 P 0.00 0.00 0.00 0.69 -0.09 46 0 750 0
28MAY26 8.25 P 0.00 0.00 0.00 0.82 -0.11 47 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 0.98 -0.10 47 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.13 -0.14 47 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.28 -0.17 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.45 -0.18 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.63 -0.19 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.82 -0.20 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.02 -0.21 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.43 -0.23 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.87 -0.24 47 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.32 -0.26 47 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.19 -0.03 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 -0.05 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 -0.04 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 -0.06 46 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 -0.07 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 -0.08 46 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 -0.09 46 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 -0.09 47 300 357 +300
29JUN26 8.25 P 0.00 0.00 0.00 0.93 -0.10 47 300 300 +300
29JUN26 8.50 P 0.00 0.00 0.00 1.07 -0.14 47 0 153 0
29JUN26 8.75 P 0.00 0.00 0.00 1.24 -0.13 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.40 -0.14 48 0 165 0
29JUN26 9.25 P 0.00 0.00 0.00 1.55 -0.17 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.73 -0.18 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.91 -0.20 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.11 -0.19 47 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.51 -0.21 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.93 -0.23 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.37 -0.25 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.83 -0.25 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.30 -0.26 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.77 -0.28 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.26 -0.28 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 -0.04 47 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.50 -0.04 47 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 -0.05 47 0 22 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 -0.06 47 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 -0.08 47 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 -0.08 47 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 -0.09 48 0 4 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 -0.10 48 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.49 -0.12 48 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 1.65 -0.13 48 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 -0.13 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.99 -0.14 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.17 -0.14 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.41 -0.09 50 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.73 -0.17 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.13 -0.18 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.55 -0.19 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.97 -0.22 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.42 -0.22 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.87 -0.24 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.33 -0.25 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.48 -0.05 47 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.56 -0.06 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.65 -0.07 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 -0.05 47 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 -0.06 47 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 -0.07 47 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.24 -0.07 47 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 -0.08 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 -0.09 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 -0.10 47 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 -0.10 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 -0.12 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 -0.12 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 -0.13 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.53 -0.14 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.90 -0.15 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.29 -0.16 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.69 -0.18 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.10 -0.20 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.54 -0.19 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.97 -0.22 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.42 -0.23 48 0 0 0
TOTAL PUT 755 8,062 +702
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 24.51 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.02 -0.01 22 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.52 -0.01 16 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.02 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.53 -0.01 13 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.03 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.54 -0.01 9 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.04 -0.01 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.55 -0.01 5 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.16 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.51 -0.02 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.04 0.00 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 11 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 0.00 72 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.45 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.96 -0.01 65 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.46 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.97 -0.01 58 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.47 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.98 -0.01 52 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.48 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.99 -0.01 44 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.49 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.00 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.51 0.00 46 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.01 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.52 0.00 41 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.02 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.53 0.00 37 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.03 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.54 -0.01 32 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.04 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.55 -0.01 28 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.05 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.56 -0.01 24 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.06 -0.01 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.57 -0.01 20 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.07 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.58 -0.01 16 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.08 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.59 -0.01 12 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.09 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.60 -0.01 8 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.10 -0.01 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.61 -0.02 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.26 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.64 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.08 -0.01 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 11 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 24.57 -0.01 17 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.07 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.58 -0.01 14 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.08 -0.02 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.59 -0.01 10 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.09 -0.02 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.60 -0.01 7 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.10 -0.02 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.62 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.32 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.77 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.18 0.00 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 66.98 -0.01 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.48 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.99 -0.01 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.49 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.00 -0.01 36 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.51 0.00 35 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.01 -0.01 32 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.52 0.00 31 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.02 -0.01 28 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.53 0.00 28 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.03 -0.01 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.54 -0.01 25 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.04 -0.01 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.55 -0.01 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.05 -0.01 19 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.56 -0.01 18 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.06 -0.01 16 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.57 -0.01 15 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.07 -0.01 13 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.58 -0.01 12 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.08 -0.02 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.59 -0.01 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.09 -0.02 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.60 -0.01 7 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.10 -0.02 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.65 -0.03 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.59 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.26 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.53 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.48 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.99 -0.01 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.49 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.00 -0.01 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.51 0.00 27 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.01 -0.01 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.52 0.00 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.02 -0.01 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.53 0.00 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.03 -0.01 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.54 -0.01 18 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.04 -0.01 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.55 -0.01 16 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.05 -0.01 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.56 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.06 -0.01 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.57 -0.01 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.07 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.58 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.08 -0.02 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.59 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.09 -0.02 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.65 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.38 -0.02 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.33 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.58 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.22 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.25 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.64 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.29 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.12 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.04 -0.01 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 25.17 -0.01 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.73 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.30 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.86 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.44 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.05 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.71 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.49 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.45 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.67 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.18 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.04 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.23 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.69 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.35 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.17 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.08 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 24 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 16 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 11 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 0.11 -0.01 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.00 -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 65 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 57 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 52 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 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 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 21 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 14 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 9 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 0.00 4 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.29 0.00 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.17 0.00 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.94 0.00 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.28 +0.01 4 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.76 +0.01 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.25 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.75 +0.01 7 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.24 +0.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.74 +0.01 10 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.23 +0.01 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.73 +0.02 12 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.22 +0.01 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 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 0.00 4 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.43 0.00 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.33 0.00 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.02 0.00 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.29 +0.01 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.76 +0.01 5 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.25 +0.01 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.75 +0.01 8 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.24 +0.01 7 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.74 +0.01 10 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.23 +0.01 10 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.73 +0.02 12 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.22 +0.01 12 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 25 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 0.00 4 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.21 0.00 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.63 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.55 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.14 +0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.31 +0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.76 +0.01 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.25 +0.01 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.75 +0.01 7 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.24 +0.01 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.74 +0.01 9 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.23 +0.01 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.73 +0.02 11 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.22 +0.01 11 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 0.00 4 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.13 0.00 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.35 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.84 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.75 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.25 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.34 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.76 +0.01 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.25 +0.01 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.75 +0.01 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.24 +0.01 8 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.74 +0.01 9 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.23 +0.01 10 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.73 +0.02 11 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.22 +0.01 11 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.46 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.98 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.89 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.34 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.36 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.76 +0.01 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.25 +0.01 6 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.75 +0.01 7 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.24 +0.01 8 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.74 +0.01 9 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.23 +0.01 10 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.73 +0.02 11 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.22 +0.01 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$ 79.90
26FEB26 52.50 C 0.00 0.00 0.00 28.31 +0.07 130 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.74 0.00 115 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.17 -0.08 102 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.60 -0.16 88 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.05 -0.23 77 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.11 -0.71 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.67 -0.75 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.68 -0.43 51 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 8.47 -0.47 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 6.12 -0.86 39 0 3 0
26FEB26 77.50 C 3.74 3.85 3.31 4.57 -0.70 41 5 19 +4
26FEB26 80.00 C 3.60 3.62 2.04 3.21 -0.65 41 15 53 +1
26FEB26 82.50 C 1.87 2.30 1.33 2.18 -0.57 42 27 191 +1
26FEB26 85.00 C 1.09 1.66 0.80 1.46 -0.38 42 39 188 +6
26FEB26 87.50 C 0.66 1.06 0.55 0.94 -0.29 43 12 231 -7
26FEB26 90.00 C 0.57 0.57 0.34 0.56 -0.21 43 12 97 -10
26FEB26 92.50 C 0.39 0.39 0.39 0.33 -0.14 43 15 133 -15
26FEB26 95.00 C 0.17 0.25 0.17 0.19 -0.09 43 6 101 -1
26FEB26 97.50 C 0.10 0.13 0.10 0.10 -0.06 43 6 49 +1
26FEB26 100.00 C 0.10 0.10 0.10 0.06 -0.03 44 10 62 -10
26FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 65 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 56 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 50.02 -0.76 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 49.76 -0.02 159 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 48.58 -0.20 145 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 47.01 -0.78 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 46.56 -0.23 135 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 45.72 -0.08 138 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 44.93 +0.13 142 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 43.98 +0.18 140 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 42.59 -0.22 120 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 41.45 -0.36 109 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.66 -0.16 115 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.15 -0.67 79 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.07 -0.76 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.76 -0.07 108 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.08 -0.75 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.79 -0.05 102 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.03 +0.18 106 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.71 -0.14 93 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.80 -0.06 92 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 31.16 -0.70 57 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 31.02 +0.15 92 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 28.31 -0.09 79 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.74 -0.21 69 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.17 -0.36 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.04 -0.12 62 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.38 -0.48 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.55 -1.10 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.26 -0.29 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.87 -0.71 46 0 42 0
30MAR26 72.50 C 10.21 10.21 10.21 10.21 -0.56 47 2 2 +2
30MAR26 75.00 C 0.00 0.00 0.00 8.27 -0.85 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.88 -0.76 45 0 35 0
30MAR26 80.00 C 5.15 6.00 5.15 5.73 -0.60 46 51 79 +30
30MAR26 82.50 C 4.95 4.95 4.95 4.67 -0.62 46 1 61 +1
30MAR26 85.00 C 2.85 2.85 2.84 3.78 -0.53 46 7 181 +5
30MAR26 87.50 C 3.03 3.03 3.03 3.04 -0.45 47 2 60 +1
30MAR26 90.00 C 2.76 2.76 2.23 2.44 -0.34 47 15 57 +2
30MAR26 92.50 C 1.86 1.86 1.86 1.94 -0.26 47 1 81 0
30MAR26 95.00 C 0.00 0.00 0.00 1.50 -0.22 47 0 31 0
30MAR26 97.50 C 0.00 0.00 0.00 1.15 -0.19 47 0 16 0
30MAR26 100.00 C 0.00 0.00 0.00 0.88 -0.15 47 0 46 0
30MAR26 102.50 C 0.00 0.00 0.00 0.66 -0.13 47 0 18 0
30MAR26 105.00 C 0.43 0.43 0.43 0.50 -0.10 47 1 12 +1
30MAR26 107.50 C 0.00 0.00 0.00 0.37 -0.08 47 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.28 -0.06 47 0 17 0
30MAR26 112.50 C 0.00 0.00 0.00 0.20 -0.05 47 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.11 -0.02 47 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 28.75 +0.10 69 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.75 -0.54 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.94 -0.03 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.04 -0.69 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.45 -0.13 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.74 -0.79 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.03 -0.56 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.26 -0.52 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.86 -0.25 50 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.71 -0.86 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.66 -0.51 47 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.48 -0.53 48 0 5 0
29APR26 82.50 C 0.00 0.00 0.00 6.38 -0.52 47 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 5.42 -0.45 47 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 4.59 -0.41 47 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 3.88 -0.38 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 3.30 -0.29 48 0 18 0
29APR26 95.00 C 0.00 0.00 0.00 2.75 -0.26 48 0 51 0
29APR26 97.50 C 1.95 1.95 1.95 2.28 -0.23 48 15 16 +15
29APR26 100.00 C 0.00 0.00 0.00 1.88 -0.14 48 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 1.55 -0.12 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.23 -0.15 47 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 1.01 -0.12 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.82 -0.11 47 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.67 -0.09 47 0 3 0
28MAY26 55.00 C 0.00 0.00 0.00 26.74 +0.06 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.47 +0.01 57 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.58 -0.74 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.64 -0.64 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.76 -0.57 48 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.86 -0.64 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.54 -0.25 50 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.86 -0.34 49 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.41 -0.32 49 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.89 -0.49 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.76 -0.57 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.66 -0.56 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.69 -0.46 48 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 5.83 -0.46 48 0 0 0
28MAY26 90.00 C 4.95 4.95 4.95 5.08 -0.41 48 1 1 +1
28MAY26 92.50 C 0.00 0.00 0.00 4.41 -0.35 48 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 3.87 -0.25 48 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.33 -0.22 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.77 -0.20 47 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 2.37 -0.17 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 2.03 -0.15 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.03 -0.33 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.91 -0.51 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.08 -0.40 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.29 -0.26 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.77 +0.15 62 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 29.02 -0.33 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.87 -0.28 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.78 -0.24 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.58 -0.40 50 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 20.56 -0.47 49 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 18.33 -0.85 46 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 17.22 -0.22 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 15.56 -0.25 49 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 13.79 -0.49 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 12.71 -0.15 49 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 11.38 -0.17 49 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 10.13 -0.22 49 0 227 0
29JUN26 82.50 C 8.84 8.84 8.84 9.05 -0.20 48 6 23 +6
29JUN26 85.00 C 8.14 8.14 8.14 8.07 -0.18 48 6 29 +6
29JUN26 87.50 C 0.00 0.00 0.00 7.27 -0.07 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.48 -0.03 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.77 0.00 49 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 5.10 0.00 49 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 4.51 0.00 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.97 0.00 49 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 3.40 -0.09 48 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 2.99 -0.08 48 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 2.63 -0.07 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.30 -0.06 48 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 2.02 -0.05 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.77 -0.04 48 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 1.55 -0.03 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.35 -0.03 48 0 56 0
29JUN26 122.50 C 0.00 0.00 0.00 1.18 -0.03 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.03 -0.02 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.90 -0.02 48 0 3 0
29JUN26 130.00 C 0.88 0.88 0.86 0.79 -0.01 48 3 13 +3
29SEP26 52.50 C 0.00 0.00 0.00 30.70 +0.11 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.04 +0.46 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.98 +0.33 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.27 +0.46 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.84 -0.21 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.67 +0.28 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.68 -0.13 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.67 +0.35 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.79 -0.13 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.62 +0.01 50 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 14.50 +0.12 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.52 +0.29 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.46 +0.30 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 11.49 +0.32 50 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 10.67 +0.42 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.84 +0.44 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.08 +0.47 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.37 +0.48 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.69 +0.47 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.06 +0.46 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 6.49 +0.46 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.95 +0.44 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.46 +0.43 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.01 +0.41 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.46 +0.27 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.09 +0.26 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.75 +0.26 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.44 +0.26 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.15 +0.25 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.89 +0.24 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.65 +0.24 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.43 +0.23 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.22 -0.63 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.26 +0.28 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.55 +0.35 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.82 +0.33 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.27 +0.41 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.84 +0.53 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.36 +0.52 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.09 +0.65 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 19.93 +0.81 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.73 +0.85 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.50 +0.79 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.19 +0.59 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.25 +0.69 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.29 +0.70 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.54 +0.86 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.55 +0.73 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 11.87 +0.85 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.12 +0.85 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.41 +0.84 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.74 +0.83 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.12 +0.82 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.53 +0.80 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.99 +0.79 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.48 +0.78 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.00 +0.76 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.55 +0.74 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.13 +0.72 51 0 100 0
TOTAL CALL 258 4,763 +43
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 0.00 45 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 0.00 43 0 35 0
26FEB26 65.00 P 0.26 0.26 0.26 0.06 0.00 43 1 35 -1
26FEB26 67.50 P 0.00 0.00 0.00 0.16 0.00 43 2 47 -2
26FEB26 70.00 P 0.66 0.85 0.42 0.37 +0.02 43 21 83 +6
26FEB26 72.50 P 0.98 1.36 0.82 0.73 +0.04 43 15 182 +2
26FEB26 75.00 P 1.04 2.20 1.04 1.32 +0.14 43 10 208 +9
26FEB26 77.50 P 2.25 2.25 2.25 2.21 +0.24 43 1 194 -1
26FEB26 80.00 P 4.51 4.80 3.10 3.37 +0.32 44 33 131 -4
26FEB26 82.50 P 4.61 4.65 4.61 4.88 +0.45 44 30 78 +30
26FEB26 85.00 P 0.00 0.00 0.00 6.64 +0.58 45 0 84 0
26FEB26 87.50 P 0.00 0.00 0.00 8.41 +0.49 42 0 225 0
26FEB26 90.00 P 0.00 0.00 0.00 10.55 +0.57 43 0 43 0
26FEB26 92.50 P 0.00 0.00 0.00 12.82 +0.62 42 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 15.57 +1.05 56 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 17.63 +0.71 43 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 20.10 +0.73 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.60 +0.75 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.10 +0.75 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.70 +0.85 66 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.18 +0.83 69 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.68 +0.83 73 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.10 +0.75 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 37.60 +0.75 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 69 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 60 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.28 +0.02 47 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.49 +0.03 47 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.80 +0.05 47 2 32 0
30MAR26 67.50 P 1.16 1.77 1.16 1.21 +0.06 47 21 123 +21
30MAR26 70.00 P 2.17 2.23 2.17 1.78 +0.17 47 25 223 +15
30MAR26 72.50 P 2.52 3.38 2.48 2.48 +0.23 47 17 242 -15
30MAR26 75.00 P 3.90 3.90 3.90 3.38 +0.24 47 1 662 +1
30MAR26 77.50 P 0.00 0.00 0.00 4.45 +0.28 47 0 145 0
30MAR26 80.00 P 7.10 7.10 7.10 5.72 +0.35 48 2 116 +2
30MAR26 82.50 P 7.88 7.88 6.92 7.16 +0.48 48 30 228 +30
30MAR26 85.00 P 8.53 8.53 8.53 8.79 +0.49 48 15 539 +15
30MAR26 87.50 P 0.00 0.00 0.00 10.47 +0.54 48 0 119 0
30MAR26 90.00 P 0.00 0.00 0.00 12.18 +0.46 46 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 14.60 +0.93 51 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 16.70 +0.98 52 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 18.99 +1.14 54 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 21.19 +1.13 54 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 23.39 +1.05 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.88 +1.21 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.74 +0.69 47 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.87 +1.41 64 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 32.68 +0.78 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.11 +0.74 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.88 +1.03 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.40 +1.05 66 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.60 +0.75 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.44 +1.09 72 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.07 +1.22 78 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 50.10 +0.75 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.48 +0.03 47 0 11 0
29APR26 60.00 P 0.00 0.00 0.00 0.76 +0.06 48 0 2 0
29APR26 62.50 P 0.00 0.00 0.00 1.12 +0.09 48 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.60 +0.09 48 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 2.14 +0.07 47 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 2.86 +0.15 48 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 3.64 +0.15 47 0 6 0
29APR26 75.00 P 0.00 0.00 0.00 4.64 +0.23 47 0 518 0
29APR26 77.50 P 0.00 0.00 0.00 5.75 +0.27 47 0 28 0
29APR26 80.00 P 0.00 0.00 0.00 6.99 +0.28 47 0 5 0
29APR26 82.50 P 8.27 8.27 8.27 8.39 +0.33 47 15 20 +14
29APR26 85.00 P 0.00 0.00 0.00 9.99 +0.34 47 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 11.93 +0.66 49 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 13.86 +0.84 50 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 15.78 +0.95 51 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.78 +0.99 51 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 19.92 +1.13 52 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 21.50 +0.61 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.69 +0.64 48 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 25.88 +0.61 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.36 +0.82 50 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.87 +1.02 53 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.05 +0.85 50 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.58 +0.03 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.87 +0.06 48 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 1.27 +0.11 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 1.75 +0.16 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 2.29 +0.11 48 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 2.98 +0.12 48 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 3.71 +0.12 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 4.60 +0.15 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 5.66 +0.22 47 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 6.81 +0.25 47 0 0 0
28MAY26 80.00 P 9.09 9.09 9.08 8.08 +0.37 47 14 505 0
28MAY26 82.50 P 0.00 0.00 0.00 9.47 +0.38 47 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 11.01 +0.31 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.66 +0.33 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.31 +0.31 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.30 +0.49 48 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.66 +1.00 51 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.63 +0.99 50 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.49 +0.86 50 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.36 +0.62 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.88 +0.01 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 +0.03 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.28 +0.04 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.34 +0.05 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.39 +0.04 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.47 +0.06 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.69 +0.08 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.99 +0.10 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.37 +0.13 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.89 +0.23 49 0 8 0
29JUN26 62.50 P 0.00 0.00 0.00 2.45 +0.25 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.12 +0.28 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.85 +0.30 48 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.69 +0.27 48 0 107 0
29JUN26 72.50 P 0.00 0.00 0.00 5.72 +0.35 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 6.78 +0.35 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 7.92 +0.31 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 9.21 +0.33 48 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 10.69 +0.41 48 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 12.22 +0.47 48 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 13.85 +0.50 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.58 +0.58 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 17.20 +0.44 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.13 +0.54 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 20.97 +0.49 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.08 +0.62 48 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.05 +0.59 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.29 +0.72 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.53 +0.83 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.67 +0.80 49 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 33.93 +0.83 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.35 +1.00 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.74 +1.09 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.05 +1.07 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.22 +0.90 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.70 +1.00 52 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 48.07 +0.97 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.68 +1.17 55 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.81 +0.31 50 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.32 +0.39 50 0 5 0
29SEP26 57.50 P 0.00 0.00 0.00 2.89 +0.40 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.68 +0.59 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.40 +0.59 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.20 +0.60 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.10 +0.60 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.08 +0.62 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 8.23 +0.68 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.40 +0.73 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 10.61 +0.65 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.95 +0.70 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 13.38 +0.70 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 14.97 +0.80 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 16.50 +0.81 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.52 +1.15 50 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 19.85 +0.81 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 21.62 +0.83 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 23.46 +0.82 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 25.45 +0.95 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.38 +0.97 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.36 +0.94 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.35 +0.92 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.56 +1.09 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 35.51 +0.91 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.82 +1.07 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.51 +0.61 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.30 +1.18 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 44.06 +0.69 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.80 +1.17 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.56 +0.66 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.96 +0.73 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.94 +0.53 50 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 3.57 +0.59 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 4.32 +0.67 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.20 +0.81 51 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 6.03 +0.83 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.95 +0.83 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.94 +0.88 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.00 +0.84 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 10.15 +0.87 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.37 +0.87 50 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 12.67 +0.87 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 13.82 +0.70 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 15.50 +0.92 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.00 +0.92 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 18.59 +0.99 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.23 +1.00 49 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 21.91 +0.98 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.71 +1.08 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.88 +1.49 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.34 +1.08 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.29 +1.16 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.30 +1.29 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.27 +1.29 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.01 +1.01 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.04 +1.01 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.27 +1.19 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.24 +1.05 49 0 0 0
TOTAL PUT 255 9,525 +122
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$ 108.80
06FEB26 85.00 C 0.00 0.00 0.00 23.84 - 201 0 0 -
06FEB26 87.50 C 0.00 0.00 0.00 21.35 +0.63 187 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 18.85 +0.63 165 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 16.35 +0.62 144 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 13.85 +0.62 123 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 11.39 +0.66 114 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 8.89 +0.97 92 0 0 0
06FEB26 102.50 C 4.62 4.62 4.24 6.41 +0.97 72 67 53 +53
06FEB26 105.00 C 2.77 2.77 2.77 3.97 +0.74 55 23 24 +23
06FEB26 107.50 C 0.92 1.05 0.64 1.76 +0.35 42 188 210 +172
06FEB26 110.00 C 0.20 0.55 0.16 0.46 +0.04 41 105 175 +48
06FEB26 112.50 C 0.08 0.09 0.08 0.06 -0.02 40 14 201 +2
06FEB26 115.00 C 0.05 0.05 0.05 0.01 0.00 46 3 484 0
06FEB26 117.50 C 0.04 0.04 0.04 0.01 0.00 61 4 320 -4
06FEB26 120.00 C 0.04 0.04 0.04 0.01 0.00 75 20 339 0
06FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 64 0
06FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 38 0
06FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 115 0 7 0
06FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 128 0 11 0
06FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
06FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 163 0 1 0
06FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 23.85 - 0 0 0 -
13FEB26 87.50 C 0.00 0.00 0.00 21.99 +1.27 108 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 19.01 +0.79 71 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 16.53 +0.80 64 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 14.09 +0.86 59 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 11.39 +0.66 34 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 8.94 +0.80 32 0 80 0
13FEB26 102.50 C 5.46 5.46 5.46 6.82 +0.89 38 14 14 +14
13FEB26 105.00 C 3.33 3.33 3.33 4.68 +0.55 35 30 60 +30
13FEB26 107.50 C 2.10 2.14 1.95 2.92 +0.36 33 91 136 +61
13FEB26 110.00 C 1.26 1.51 1.26 1.59 +0.15 32 5 81 +3
13FEB26 112.50 C 0.60 1.00 0.60 0.82 +0.09 33 120 258 +94
13FEB26 115.00 C 0.33 0.53 0.33 0.36 +0.03 33 14 272 0
13FEB26 117.50 C 0.22 0.22 0.22 0.14 0.00 32 10 141 +10
13FEB26 120.00 C 0.00 0.00 0.00 0.05 0.00 33 0 177 0
13FEB26 122.50 C 0.11 0.11 0.11 0.02 0.00 34 15 53 +15
13FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 29.06 +0.53 65 0 841 0
26FEB26 82.50 C 0.00 0.00 0.00 26.61 +1.07 62 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 24.59 +1.54 74 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 22.09 +1.37 67 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 19.52 +1.30 59 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 16.97 +1.24 51 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 14.44 +1.21 43 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 11.97 +1.13 38 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 9.61 +0.72 34 0 16 0
26FEB26 102.50 C 6.17 6.17 6.17 7.43 +0.61 31 30 30 +30
26FEB26 105.00 C 4.47 5.46 4.47 5.50 +0.48 30 150 236 +60
26FEB26 107.50 C 2.90 3.87 2.90 3.90 +0.36 30 22 272 +12
26FEB26 110.00 C 2.16 2.70 1.95 2.61 +0.23 29 725 1,687 +215
26FEB26 112.50 C 1.36 1.90 1.26 1.67 +0.15 29 202 2,643 -39
26FEB26 115.00 C 0.85 1.18 0.80 1.00 +0.07 29 344 5,900 +100
26FEB26 117.50 C 0.58 0.73 0.55 0.57 +0.04 29 153 3,192 -38
26FEB26 120.00 C 0.40 0.51 0.37 0.31 +0.02 29 188 3,217 +31
26FEB26 122.50 C 0.27 0.32 0.27 0.16 +0.01 29 75 2,475 +37
26FEB26 125.00 C 0.22 0.25 0.21 0.08 0.00 29 67 5,223 +66
26FEB26 127.50 C 0.00 0.00 0.00 0.04 0.00 29 0 3,763 0
26FEB26 130.00 C 0.15 0.15 0.15 0.02 0.00 30 3 1,272 -3
26FEB26 132.50 C 0.11 0.11 0.11 0.01 0.00 30 10 2,257 +10
26FEB26 135.00 C 0.09 0.09 0.09 0.01 0.00 33 2 950 -2
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 37 0 924 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 571 0
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 0.07 0.07 0.07 0.01 0.00 47 64 309 +34
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 54.17 +1.04 84 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 51.68 +1.04 79 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 49.13 +0.98 69 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 46.70 +1.04 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 44.20 +1.03 64 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 41.58 +0.90 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 39.18 +0.99 53 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 36.84 +1.13 58 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 34.34 +1.12 53 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 31.89 +1.14 50 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 29.64 +1.11 53 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 26.98 +1.14 44 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 24.68 +1.24 45 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 22.36 +1.28 43 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 19.91 +1.13 40 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 17.79 +1.22 40 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 15.43 +0.57 37 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 13.36 +0.53 36 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 11.42 +0.49 35 0 420 0
30MAR26 102.50 C 8.48 8.84 8.48 9.66 +0.45 35 90 432 +90
30MAR26 105.00 C 7.08 7.28 6.95 8.09 +0.41 35 120 151 +90
30MAR26 107.50 C 5.70 5.70 5.70 6.62 +0.29 34 5 170 0
30MAR26 110.00 C 0.00 0.00 0.00 5.49 +0.29 35 0 1,512 0
30MAR26 112.50 C 3.88 4.22 3.87 4.57 +0.39 36 122 1,585 +121
30MAR26 115.00 C 3.18 3.48 3.12 3.72 +0.40 36 213 8,423 0
30MAR26 117.50 C 2.66 3.10 2.56 2.95 +0.34 36 294 2,360 +112
30MAR26 120.00 C 2.11 2.59 2.11 2.31 +0.28 36 108 5,367 +50
30MAR26 122.50 C 2.13 2.13 2.13 1.79 +0.23 36 10 1,410 +10
30MAR26 125.00 C 1.52 1.83 1.42 1.38 +0.20 36 134 7,692 +41
30MAR26 127.50 C 1.21 1.26 1.20 1.05 +0.16 36 55 1,947 -41
30MAR26 130.00 C 1.01 1.26 0.96 0.79 +0.13 35 108 4,563 +38
30MAR26 132.50 C 0.00 0.00 0.00 0.59 +0.10 35 0 1,019 0
30MAR26 135.00 C 0.80 0.80 0.80 0.43 +0.07 35 3 1,882 +3
30MAR26 137.50 C 0.00 0.00 0.00 0.32 +0.06 35 0 854 0
30MAR26 140.00 C 0.00 0.00 0.00 0.23 +0.05 35 0 10,132 0
30MAR26 142.50 C 0.00 0.00 0.00 0.17 +0.04 35 0 309 0
30MAR26 145.00 C 0.00 0.00 0.00 0.12 +0.03 35 0 1,094 0
30MAR26 147.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 6,450 0
30MAR26 152.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 436 0
30MAR26 155.00 C 0.00 0.00 0.00 0.03 0.00 35 0 458 0
30MAR26 157.50 C 0.00 0.00 0.00 0.02 0.00 35 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,953 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 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 57 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 62 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 85.00 C 0.00 0.00 0.00 24.73 - 42 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 22.36 +1.17 40 0 0 0
29APR26 90.00 C 18.76 18.87 18.76 19.91 +0.96 37 150 525 +150
29APR26 92.50 C 0.00 0.00 0.00 17.79 +0.99 37 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 15.43 +0.57 34 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.02 +1.16 38 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 11.87 +0.75 36 0 0 0
29APR26 102.50 C 8.87 8.93 8.87 10.46 +0.90 37 60 60 +60
29APR26 105.00 C 7.68 7.78 7.37 8.63 +0.57 35 560 530 +530
29APR26 107.50 C 7.29 7.29 7.29 7.19 +0.19 34 4 1,399 0
29APR26 110.00 C 5.49 5.55 5.49 6.24 +0.37 36 37 1,648 +13
29APR26 112.50 C 5.24 5.24 5.24 5.24 +0.38 36 32 1,020 -2
29APR26 115.00 C 4.27 4.58 4.27 4.40 +0.40 36 82 2,196 +60
29APR26 117.50 C 3.79 3.79 3.79 3.61 +0.33 36 1 634 +1
29APR26 120.00 C 2.82 3.30 2.82 2.95 +0.30 36 96 478 -59
29APR26 122.50 C 2.40 2.40 2.40 2.40 +0.25 36 30 166 0
29APR26 125.00 C 2.09 2.11 2.09 1.93 +0.20 36 60 246 -11
29APR26 127.50 C 1.80 1.90 1.71 1.56 +0.18 36 39 787 -25
29APR26 130.00 C 0.00 0.00 0.00 1.24 +0.14 36 0 93 0
29APR26 132.50 C 1.34 1.34 1.34 0.99 +0.13 35 10 143 0
29APR26 135.00 C 1.24 1.24 1.24 0.78 +0.10 36 1 95 0
29APR26 137.50 C 0.00 0.00 0.00 0.62 +0.09 35 0 113 0
29APR26 140.00 C 0.00 0.00 0.00 0.48 +0.06 35 0 237 0
28MAY26 85.00 C 0.00 0.00 0.00 25.10 - 43 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 22.53 +1.07 39 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.99 +0.67 35 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.62 +1.33 40 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.57 +1.19 39 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.74 +1.15 39 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.04 +1.08 38 0 0 0
28MAY26 102.50 C 9.64 9.96 9.64 10.90 +0.39 35 210 210 +210
28MAY26 105.00 C 8.49 8.49 8.49 9.52 +0.35 35 30 60 +30
28MAY26 107.50 C 0.00 0.00 0.00 8.32 +0.28 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 7.39 +0.51 37 0 326 0
28MAY26 112.50 C 6.30 6.30 6.30 6.45 +0.40 37 21 51 +21
28MAY26 115.00 C 0.00 0.00 0.00 5.60 +0.41 37 0 30 0
28MAY26 117.50 C 0.00 0.00 0.00 4.82 +0.40 37 0 60 0
28MAY26 120.00 C 0.00 0.00 0.00 4.10 +0.33 37 0 47 0
28MAY26 122.50 C 0.00 0.00 0.00 3.50 +0.32 37 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 2.96 +0.26 37 0 30 0
28MAY26 127.50 C 0.00 0.00 0.00 2.52 +0.26 37 0 60 0
28MAY26 130.00 C 2.32 2.34 2.32 2.11 +0.20 37 60 120 +60
28MAY26 132.50 C 2.15 2.43 2.15 1.79 +0.20 37 64 124 +64
28MAY26 135.00 C 0.00 0.00 0.00 1.48 +0.14 36 0 254 0
28MAY26 137.50 C 1.63 1.65 1.63 1.26 +0.15 36 46 137 +46
29JUN26 55.00 C 0.00 0.00 0.00 54.58 +1.44 81 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.68 +1.03 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 49.22 +1.06 61 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.70 +1.03 56 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 44.20 +1.01 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.18 +1.48 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.36 +1.14 50 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.84 +1.09 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.75 +1.44 50 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.89 +1.00 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.64 +1.11 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 27.06 +0.86 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.10 +1.13 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.80 +0.99 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.99 +0.20 32 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 19.03 +1.16 39 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 16.70 +0.65 36 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 15.36 +0.94 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 13.15 +0.30 35 0 2 0
29JUN26 102.50 C 10.64 11.97 10.64 11.82 +0.55 35 90 133 +89
29JUN26 105.00 C 9.67 9.67 9.67 10.52 +0.34 35 30 157 +30
29JUN26 107.50 C 8.59 9.49 8.59 9.36 +0.25 36 60 932 +60
29JUN26 110.00 C 7.85 7.85 7.85 8.20 +0.11 35 30 1,623 +30
29JUN26 112.50 C 7.16 7.16 7.16 7.25 +0.02 35 30 4,005 +30
29JUN26 115.00 C 6.28 6.28 6.28 6.56 +0.22 36 50 1,822 0
29JUN26 117.50 C 5.82 5.82 5.82 5.78 +0.18 36 30 1,054 +30
29JUN26 120.00 C 0.00 0.00 0.00 5.04 +0.18 36 0 2,034 0
29JUN26 122.50 C 4.24 4.24 4.24 4.41 +0.13 36 6 537 +6
29JUN26 125.00 C 0.00 0.00 0.00 3.84 +0.13 36 0 4,212 0
29JUN26 127.50 C 0.00 0.00 0.00 3.32 +0.09 36 0 571 0
29JUN26 130.00 C 0.00 0.00 0.00 2.89 +0.09 36 0 1,998 0
29JUN26 132.50 C 0.00 0.00 0.00 2.47 +0.06 36 0 510 0
29JUN26 135.00 C 2.57 2.86 2.57 2.15 +0.05 36 8 744 0
29JUN26 137.50 C 0.00 0.00 0.00 1.84 +0.05 36 0 210 0
29JUN26 140.00 C 2.14 2.14 2.14 1.58 +0.03 36 1 947 +1
29JUN26 142.50 C 0.00 0.00 0.00 1.36 +0.03 36 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 1.14 +0.01 36 0 407 0
29JUN26 147.50 C 1.83 1.83 1.83 1.00 +0.02 36 34 224 0
29JUN26 150.00 C 1.50 1.50 1.50 0.85 +0.02 36 30 387 0
29JUN26 152.50 C 0.00 0.00 0.00 0.71 0.00 36 0 301 0
29JUN26 155.00 C 1.30 1.30 1.30 0.61 0.00 36 30 254 0
29JUN26 157.50 C 0.00 0.00 0.00 0.52 +0.01 36 0 247 0
29JUN26 160.00 C 0.00 0.00 0.00 0.44 +0.01 36 0 157 0
29JUN26 162.50 C 0.00 0.00 0.00 0.37 0.00 36 0 179 0
29JUN26 165.00 C 0.93 0.93 0.93 0.31 0.00 36 1 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.26 0.00 36 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.19 0.00 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.16 0.00 36 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.11 0.00 36 0 2 0
29JUN26 182.50 C 0.00 0.00 0.00 0.09 0.00 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 0.00 36 0 6 0
29SEP26 55.00 C 0.00 0.00 0.00 54.58 +1.44 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.16 +1.51 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.22 +1.05 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 47.56 +1.87 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.75 +1.53 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.18 +1.41 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.41 +1.06 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.26 +1.28 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.84 +1.17 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.53 +1.11 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.12 +0.82 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.24 +1.00 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.14 +0.82 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.39 +0.93 38 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 22.30 +0.55 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.75 +0.65 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 19.07 +0.47 37 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 16.82 -0.34 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.01 +0.19 36 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 14.76 +0.18 36 0 7 0
29SEP26 105.00 C 12.90 12.90 12.53 13.47 -0.05 36 62 509 +32
29SEP26 107.50 C 0.00 0.00 0.00 12.33 -0.11 36 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 11.24 -0.21 36 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 10.21 -0.37 36 0 634 0
29SEP26 115.00 C 0.00 0.00 0.00 9.31 -0.44 36 0 4,421 0
29SEP26 117.50 C 0.00 0.00 0.00 8.42 -0.45 35 0 1,478 0
29SEP26 120.00 C 0.00 0.00 0.00 7.65 -0.46 35 0 1,550 0
29SEP26 122.50 C 7.19 7.19 7.19 6.94 -0.47 35 30 674 0
29SEP26 125.00 C 0.00 0.00 0.00 6.22 -0.49 35 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 5.66 -0.47 35 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 5.10 -0.49 35 0 306 0
29SEP26 132.50 C 0.00 0.00 0.00 4.55 -0.50 35 0 311 0
29SEP26 135.00 C 0.00 0.00 0.00 4.14 -0.44 35 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 3.72 -0.46 35 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 3.31 -0.46 35 0 1,108 0
29SEP26 142.50 C 0.00 0.00 0.00 2.99 -0.40 35 0 55 0
29SEP26 145.00 C 4.00 4.00 4.00 2.69 -0.41 35 5 288 0
29SEP26 147.50 C 3.57 3.57 3.57 2.39 -0.41 35 30 80 +30
29SEP26 150.00 C 0.00 0.00 0.00 2.14 -0.37 35 0 168 0
29SEP26 152.50 C 0.00 0.00 0.00 1.87 -0.40 35 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.67 -0.40 35 0 167 0
29SEP26 157.50 C 0.00 0.00 0.00 1.47 -0.39 35 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.33 -0.32 35 0 65 0
29SEP26 162.50 C 0.00 0.00 0.00 1.19 -0.32 35 0 90 0
29SEP26 165.00 C 0.00 0.00 0.00 1.05 -0.32 35 0 219 0
29SEP26 167.50 C 0.00 0.00 0.00 0.93 -0.30 35 0 60 0
29SEP26 170.00 C 0.00 0.00 0.00 0.84 -0.21 35 0 2 0
29SEP26 172.50 C 0.00 0.00 0.00 0.75 -0.21 35 0 4 0
29SEP26 175.00 C 1.89 1.89 1.89 0.68 -0.22 35 30 60 +29
29SEP26 177.50 C 0.00 0.00 0.00 0.58 -0.20 35 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.53 -0.16 35 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.48 -0.15 35 0 156 0
29SEP26 185.00 C 0.00 0.00 0.00 0.41 -0.16 35 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 54.58 +1.44 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.16 +1.50 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 49.28 +1.08 44 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 47.56 +1.80 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.75 +1.37 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.24 +1.20 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.91 +1.12 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.68 +1.06 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.39 +0.83 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.22 +0.65 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.78 +1.07 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.73 +0.82 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.84 +0.65 38 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 26.18 +0.60 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.60 +0.61 38 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 22.85 +0.30 37 0 0 0
30DEC26 95.00 C 20.95 20.95 20.95 21.64 +0.49 38 3 4 +3
30DEC26 97.50 C 0.00 0.00 0.00 20.10 +0.34 37 0 0 0
30DEC26 100.00 C 17.88 17.88 17.88 18.49 -0.07 36 3 21 +3
30DEC26 102.50 C 0.00 0.00 0.00 17.48 +0.13 37 0 3 0
30DEC26 105.00 C 15.62 15.62 15.62 16.41 +0.13 37 1 1 +1
30DEC26 107.50 C 0.00 0.00 0.00 15.42 +0.29 37 0 569 0
30DEC26 110.00 C 13.70 14.10 13.70 14.42 +0.20 37 5 496 -5
30DEC26 112.50 C 12.96 12.96 12.44 13.50 +0.20 38 5 253 -4
30DEC26 115.00 C 12.06 12.06 11.76 12.63 +0.13 38 2 78 +1
30DEC26 117.50 C 11.17 11.17 11.17 11.83 +0.12 38 1 42 +1
30DEC26 120.00 C 0.00 0.00 0.00 11.10 +0.15 38 0 70 0
30DEC26 122.50 C 0.00 0.00 0.00 10.32 +0.13 38 0 24 0
30DEC26 125.00 C 9.45 9.45 9.45 9.64 +0.13 38 1 233 0
30DEC26 127.50 C 0.00 0.00 0.00 8.96 +0.13 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 8.28 +0.13 38 0 26 0
30DEC26 132.50 C 0.00 0.00 0.00 7.69 +0.08 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 7.16 +0.07 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 6.64 +0.07 38 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 6.11 +0.07 38 0 70 0
30DEC26 142.50 C 0.00 0.00 0.00 5.68 +0.04 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.29 +0.04 38 0 33 0
30DEC26 147.50 C 0.00 0.00 0.00 4.89 +0.03 38 0 7 0
30DEC26 150.00 C 5.18 5.55 5.18 4.50 +0.03 38 11 32 +6
30DEC26 152.50 C 0.00 0.00 0.00 4.04 -0.11 37 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.88 +0.01 38 0 12 0
30DEC26 157.50 C 0.00 0.00 0.00 3.49 -0.10 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.31 +0.01 38 0 8 0
30DEC26 162.50 C 0.00 0.00 0.00 2.94 -0.09 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 2.74 -0.09 37 0 139 0
30DEC26 167.50 C 0.00 0.00 0.00 2.55 -0.01 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.36 -0.01 37 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 2.16 -0.01 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 1.98 -0.01 37 0 8 0
30DEC26 177.50 C 0.00 0.00 0.00 1.85 -0.01 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.72 -0.01 37 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.59 -0.02 37 0 0 0
30DEC26 185.00 C 2.60 2.60 2.60 1.50 +0.02 38 1 130 0
TOTAL CALL 6,233 171,637 +3,069
06FEB26 85.00 P 0.00 0.00 0.00 0.01 - 176 0 0 -
06FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
06FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
06FEB26 102.50 P 0.09 0.09 0.09 0.01 -0.02 49 6 62 +6
06FEB26 105.00 P 0.38 0.44 0.09 0.05 -0.18 41 83 92 +40
06FEB26 107.50 P 1.31 1.31 0.38 0.39 -0.53 39 139 1,170 +31
06FEB26 110.00 P 3.30 3.40 1.56 1.59 -0.83 37 247 722 -231
06FEB26 112.50 P 5.80 5.80 3.57 3.75 -0.91 40 196 278 -47
06FEB26 115.00 P 7.95 7.95 7.95 6.20 -0.90 0 8 117 -8
06FEB26 117.50 P 0.00 0.00 0.00 8.96 -0.64 109 0 11 0
06FEB26 120.00 P 0.00 0.00 0.00 11.20 -0.90 0 0 1 0
06FEB26 122.50 P 0.00 0.00 0.00 13.70 -0.90 0 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 16.20 -0.90 0 0 0 0
06FEB26 127.50 P 0.00 0.00 0.00 18.70 -0.90 0 0 0 0
06FEB26 130.00 P 0.00 0.00 0.00 21.20 -0.90 0 0 0 0
06FEB26 132.50 P 0.00 0.00 0.00 23.70 -0.90 0 0 0 0
06FEB26 135.00 P 0.00 0.00 0.00 26.20 -0.90 0 0 0 0
06FEB26 137.50 P 0.00 0.00 0.00 28.70 -0.90 0 0 0 0
06FEB26 140.00 P 0.00 0.00 0.00 31.20 -0.90 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
13FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
13FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
13FEB26 97.50 P 0.13 0.13 0.13 0.02 -0.04 32 2 6 +2
13FEB26 100.00 P 0.00 0.00 0.00 0.08 -0.10 32 0 9 0
13FEB26 102.50 P 0.75 0.75 0.75 0.27 -0.20 33 30 33 0
13FEB26 105.00 P 1.20 1.44 0.93 0.70 -0.31 33 95 156 +65
13FEB26 107.50 P 2.38 2.45 1.42 1.46 -0.50 32 262 190 +77
13FEB26 110.00 P 4.04 4.27 3.55 2.67 -0.72 31 40 303 0
13FEB26 112.50 P 5.07 5.07 5.07 4.39 -0.69 31 10 10 +10
13FEB26 115.00 P 0.00 0.00 0.00 6.50 -0.86 32 2 2 +2
13FEB26 117.50 P 0.00 0.00 0.00 8.96 -0.72 39 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 11.21 -0.90 31 0 1 0
13FEB26 122.50 P 0.00 0.00 0.00 13.70 -0.90 0 0 0 0
13FEB26 125.00 P 0.00 0.00 0.00 16.69 -0.41 71 0 0 0
13FEB26 127.50 P 0.00 0.00 0.00 18.73 -0.87 51 0 0 0
13FEB26 130.00 P 0.00 0.00 0.00 21.84 -0.26 90 0 0 0
13FEB26 132.50 P 0.00 0.00 0.00 23.70 -0.90 0 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 26.20 -0.90 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 190 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 79 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 693 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 995 0
26FEB26 92.50 P 0.20 0.20 0.20 0.03 -0.02 30 60 816 +60
26FEB26 95.00 P 0.00 0.00 0.00 0.07 -0.05 29 0 1,869 0
26FEB26 97.50 P 0.60 0.60 0.37 0.17 -0.11 29 124 818 +8
26FEB26 100.00 P 0.86 0.90 0.57 0.38 -0.20 29 93 2,284 -2
26FEB26 102.50 P 1.43 1.50 0.87 0.78 -0.31 29 874 2,967 +574
26FEB26 105.00 P 2.29 2.29 1.40 1.41 -0.41 29 791 4,052 +394
26FEB26 107.50 P 3.20 3.38 2.28 2.28 -0.50 28 597 4,384 +294
26FEB26 110.00 P 4.62 5.02 3.51 3.51 -0.61 28 97 5,013 -52
26FEB26 112.50 P 6.56 6.57 5.26 5.18 -0.76 29 44 4,706 -22
26FEB26 115.00 P 8.41 8.41 7.15 7.04 -0.67 29 102 8,016 -102
26FEB26 117.50 P 0.00 0.00 0.00 9.18 -0.68 29 0 1,850 0
26FEB26 120.00 P 13.50 13.50 13.50 11.31 -0.95 26 4 983 0
26FEB26 122.50 P 0.00 0.00 0.00 13.70 -0.95 0 0 941 0
26FEB26 125.00 P 0.00 0.00 0.00 16.69 -0.41 45 0 490 0
26FEB26 127.50 P 0.00 0.00 0.00 18.73 -0.87 34 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 21.84 -0.26 57 0 177 0
26FEB26 132.50 P 0.00 0.00 0.00 23.70 -0.90 0 0 4 0
26FEB26 135.00 P 0.00 0.00 0.00 26.20 -0.90 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 28.70 -0.90 0 0 30 0
26FEB26 140.00 P 0.00 0.00 0.00 31.20 -0.90 0 0 19 0
26FEB26 142.50 P 0.00 0.00 0.00 33.70 -0.90 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 36.60 -0.50 75 10 60 0
26FEB26 147.50 P 0.00 0.00 0.00 38.70 -0.90 0 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 41.20 -0.90 0 0 104 0
26FEB26 152.50 P 45.70 45.70 45.70 43.70 -0.90 0 10 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 62.50 P 0.08 0.08 0.08 0.01 0.00 51 1 169 -1
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 0.00 37 0 296 0
30MAR26 80.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 210 0
30MAR26 82.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 4,317 0
30MAR26 87.50 P 0.00 0.00 0.00 0.29 -0.03 35 0 660 0
30MAR26 90.00 P 0.80 0.82 0.80 0.47 -0.05 35 21 3,839 +20
30MAR26 92.50 P 1.05 1.05 0.89 0.74 -0.08 35 60 727 +60
30MAR26 95.00 P 1.49 1.49 1.49 1.11 -0.11 35 60 5,081 +60
30MAR26 97.50 P 1.75 2.04 1.75 1.61 -0.14 36 100 4,886 +40
30MAR26 100.00 P 2.72 2.72 2.18 2.19 -0.19 35 57 13,129 +36
30MAR26 102.50 P 3.43 3.43 3.43 2.93 -0.17 35 30 2,842 0
30MAR26 105.00 P 4.42 4.62 4.42 3.85 -0.23 35 24 7,160 +24
30MAR26 107.50 P 5.70 5.88 4.98 5.01 -0.23 35 556 4,064 +255
30MAR26 110.00 P 7.22 7.30 6.92 6.40 -0.26 35 120 16,156 +43
30MAR26 112.50 P 8.52 8.52 8.04 7.88 -0.34 36 3 3,546 0
30MAR26 115.00 P 9.67 9.67 9.23 9.59 -0.38 36 2 10,015 +2
30MAR26 117.50 P 0.00 0.00 0.00 11.42 -0.43 37 0 3,572 0
30MAR26 120.00 P 0.00 0.00 0.00 13.38 -0.47 38 0 10,373 0
30MAR26 122.50 P 0.00 0.00 0.00 15.44 -0.50 38 0 1,401 0
30MAR26 125.00 P 18.70 18.70 18.70 17.58 -0.52 39 6 5,190 +6
30MAR26 127.50 P 0.00 0.00 0.00 19.78 -0.55 40 0 1,107 0
30MAR26 130.00 P 23.50 23.50 21.90 22.05 -0.58 40 5 1,630 +1
30MAR26 132.50 P 26.30 26.30 25.00 24.36 -0.42 41 2 822 -2
30MAR26 135.00 P 0.00 0.00 0.00 27.03 -0.16 46 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 29.02 -0.61 41 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 32.16 +0.06 53 0 525 0
30MAR26 142.50 P 0.00 0.00 0.00 33.70 -0.90 0 0 106 0
30MAR26 145.00 P 0.00 0.00 0.00 37.26 +0.16 59 0 109 0
30MAR26 147.50 P 0.00 0.00 0.00 38.74 -0.86 42 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 41.23 -0.87 44 0 768 0
30MAR26 152.50 P 0.00 0.00 0.00 44.40 -0.20 62 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 46.30 -0.80 51 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 48.70 -0.90 0 0 154 0
30MAR26 160.00 P 0.00 0.00 0.00 51.97 -0.13 69 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 54.59 -0.01 73 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 56.27 -0.83 57 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 58.77 -0.83 59 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 61.20 -0.90 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 63.70 -0.90 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 66.20 -0.90 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 68.86 -0.74 69 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 71.20 -0.90 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 73.70 -0.90 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 76.81 -0.29 85 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 78.70 -0.90 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 81.20 -0.90 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 83.70 -0.90 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 86.20 -0.90 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 89.70 +0.10 100 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 91.20 -0.90 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 96.85 -0.25 98 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 101.20 -0.90 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 106.20 -0.90 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 111.20 -0.90 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 116.20 -0.90 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 121.20 -0.90 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 126.20 -0.90 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 131.20 -0.90 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 136.65 -0.45 115 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 141.20 -0.90 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 146.20 -0.90 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 151.20 -0.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 157.07 -0.03 134 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 161.21 -0.89 105 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 166.22 -0.88 108 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 171.20 -0.90 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 176.20 -0.90 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 181.20 -0.90 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 186.20 -0.90 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 191.93 -0.17 145 0 0 0
29APR26 85.00 P 0.98 0.98 0.84 0.74 - 36 60 60 -
29APR26 87.50 P 1.29 1.29 1.07 1.07 -0.04 36 92 102 +92
29APR26 90.00 P 1.70 1.70 1.69 1.41 -0.11 35 90 2,228 0
29APR26 92.50 P 2.22 2.22 2.15 1.91 -0.15 35 61 900 +60
29APR26 95.00 P 2.84 2.94 2.84 2.53 -0.18 35 60 382 0
29APR26 97.50 P 3.61 3.80 3.60 3.29 -0.21 35 76 977 +46
29APR26 100.00 P 4.68 4.76 4.05 4.18 -0.26 35 51 498 +19
29APR26 102.50 P 5.94 5.94 5.12 5.18 -0.33 34 531 2,559 +485
29APR26 105.00 P 7.19 7.20 6.20 6.38 -0.31 34 611 3,209 +317
29APR26 107.50 P 8.14 8.14 7.75 7.75 -0.34 35 36 1,887 -2
29APR26 110.00 P 10.49 10.49 9.54 9.28 -0.39 35 116 5,558 +2
29APR26 112.50 P 12.51 12.51 11.27 11.02 -0.59 36 26 1,043 0
29APR26 115.00 P 0.00 0.00 0.00 12.85 -0.45 36 0 963 0
29APR26 117.50 P 0.00 0.00 0.00 14.91 -0.18 38 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 16.59 -0.44 36 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 18.85 -0.25 38 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 20.89 -0.32 38 0 13 0
29APR26 127.50 P 0.00 0.00 0.00 22.48 -0.92 34 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.33 -1.32 29 1 2 +1
29APR26 132.50 P 0.00 0.00 0.00 27.69 -0.24 40 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 29.43 -0.84 35 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 31.74 -0.88 34 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 34.03 -0.98 32 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.33 - 37 0 0 -
28MAY26 87.50 P 1.87 1.87 1.63 1.73 -0.10 36 170 222 +170
28MAY26 90.00 P 2.48 2.48 2.10 2.20 -0.12 36 107 109 +107
28MAY26 92.50 P 3.10 3.15 2.64 2.80 -0.14 36 82 210 +82
28MAY26 95.00 P 3.81 3.92 3.28 3.54 -0.18 36 464 679 +464
28MAY26 97.50 P 4.84 4.86 4.54 4.35 -0.23 36 322 724 +292
28MAY26 100.00 P 5.91 5.91 5.74 5.33 -0.23 35 54 512 +24
28MAY26 102.50 P 7.17 7.17 6.98 6.39 -0.30 35 90 1,069 +90
28MAY26 105.00 P 0.00 0.00 0.00 7.63 -0.26 35 0 243 0
28MAY26 107.50 P 10.03 10.03 9.98 8.94 -0.46 35 60 818 +60
28MAY26 110.00 P 11.50 11.67 11.40 10.49 -0.49 36 61 253 +61
28MAY26 112.50 P 0.00 0.00 0.00 12.13 -0.58 36 0 35 0
28MAY26 115.00 P 0.00 0.00 0.00 13.95 -0.40 37 0 215 0
28MAY26 117.50 P 0.00 0.00 0.00 15.81 -0.44 37 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 17.44 -0.59 36 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 19.70 -0.28 38 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.30 -0.73 36 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 23.77 -0.35 38 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 26.12 -0.17 39 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 28.50 0.00 41 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 30.11 -0.65 37 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 32.77 -0.28 40 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 37 0 22 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.15 -0.04 36 0 29 0
29JUN26 70.00 P 0.60 0.60 0.60 0.23 -0.06 36 1 238 0
29JUN26 72.50 P 0.00 0.00 0.00 0.36 -0.06 36 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.53 -0.08 36 0 191 0
29JUN26 77.50 P 0.00 0.00 0.00 0.74 -0.12 36 0 271 0
29JUN26 80.00 P 0.00 0.00 0.00 1.01 -0.15 36 0 1,535 0
29JUN26 82.50 P 0.00 0.00 0.00 1.38 -0.17 36 0 1,964 0
29JUN26 85.00 P 0.00 0.00 0.00 1.80 -0.23 36 0 567 0
29JUN26 87.50 P 0.00 0.00 0.00 2.32 -0.19 36 0 549 0
29JUN26 90.00 P 3.30 3.30 3.30 2.85 -0.21 35 1 1,048 0
29JUN26 92.50 P 0.00 0.00 0.00 3.51 -0.28 35 0 765 0
29JUN26 95.00 P 4.25 4.30 4.25 4.28 -0.31 35 12 5,116 +10
29JUN26 97.50 P 5.71 5.71 5.71 5.17 -0.37 35 10 1,213 +10
29JUN26 100.00 P 6.78 6.78 6.14 6.14 -0.39 35 49 3,627 -11
29JUN26 102.50 P 8.00 8.23 7.46 7.30 -0.41 35 244 1,960 -82
29JUN26 105.00 P 9.54 9.54 9.10 8.46 -0.46 35 60 2,416 0
29JUN26 107.50 P 11.14 11.14 10.10 9.96 -0.46 35 61 3,876 -29
29JUN26 110.00 P 12.47 12.47 11.68 11.48 -0.45 36 48 5,669 0
29JUN26 112.50 P 0.00 0.00 0.00 13.11 -0.53 36 0 3,786 0
29JUN26 115.00 P 0.00 0.00 0.00 14.86 -0.44 36 0 3,889 0
29JUN26 117.50 P 0.00 0.00 0.00 16.69 -0.46 37 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 18.60 -0.48 37 0 1,757 0
29JUN26 122.50 P 0.00 0.00 0.00 20.26 -0.57 36 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 22.42 -0.37 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 24.75 -0.09 39 0 646 0
29JUN26 130.00 P 27.00 27.00 27.00 26.17 -0.77 36 1 909 0
29JUN26 132.50 P 0.00 0.00 0.00 28.50 -0.57 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 30.60 -0.68 37 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 32.77 -0.73 36 0 345 0
29JUN26 140.00 P 36.60 36.60 36.60 35.97 +0.19 42 11 299 0
29JUN26 142.50 P 39.20 39.20 39.20 38.33 +0.25 43 20 250 0
29JUN26 145.00 P 0.00 0.00 0.00 39.13 -1.27 31 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 42.76 -0.01 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 45.32 +0.18 45 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 47.41 -0.12 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 49.81 -0.14 44 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 51.61 -0.75 38 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 54.56 -0.24 44 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 56.99 -0.26 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 59.44 -0.26 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 61.75 -0.40 45 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 64.67 +0.05 51 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.71 -0.38 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 69.06 -0.50 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 71.55 -0.49 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.00 -0.52 47 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 76.61 -0.39 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 78.97 -0.51 49 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.05 35 0 30 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 -0.07 35 0 30 0
29SEP26 60.00 P 0.76 0.76 0.76 0.16 -0.11 35 30 42 +30
29SEP26 62.50 P 0.00 0.00 0.00 0.25 -0.15 35 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.35 -0.20 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.49 -0.26 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.70 -0.31 35 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.95 -0.34 35 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.20 -0.48 35 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.62 -0.48 35 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.04 -0.58 35 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 2.56 -0.56 35 0 238 0
29SEP26 85.00 P 0.00 0.00 0.00 3.14 -0.67 35 0 136 0
29SEP26 87.50 P 0.00 0.00 0.00 3.83 -0.65 35 0 213 0
29SEP26 90.00 P 5.40 5.50 5.40 4.58 -0.65 35 40 860 -20
29SEP26 92.50 P 6.35 6.38 6.25 5.44 -0.63 35 120 456 -100
29SEP26 95.00 P 7.31 7.35 7.31 6.36 -0.61 35 40 666 -20
29SEP26 97.50 P 0.00 0.00 0.00 7.42 -0.58 35 0 1,282 0
29SEP26 100.00 P 0.00 0.00 0.00 8.50 -0.64 36 0 4,906 0
29SEP26 102.50 P 10.52 10.90 10.46 9.76 -0.59 36 803 1,529 +773
29SEP26 105.00 P 12.34 12.34 11.99 11.03 -0.63 36 80 4,128 +50
29SEP26 107.50 P 0.00 0.00 0.00 12.45 -0.65 36 0 2,633 0
29SEP26 110.00 P 0.00 0.00 0.00 13.11 -1.51 34 0 3,199 0
29SEP26 112.50 P 0.00 0.00 0.00 15.46 -0.74 36 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 17.13 -0.81 36 0 1,480 0
29SEP26 117.50 P 19.31 19.31 19.31 18.81 -0.78 36 30 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 20.61 -0.74 37 0 738 0
29SEP26 122.50 P 0.00 0.00 0.00 22.47 -0.70 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 23.92 -1.07 36 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 26.36 -0.57 37 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 28.39 -0.52 38 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 30.45 -0.45 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 32.62 -0.35 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 34.80 -0.28 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 36.99 -0.22 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 39.28 -0.10 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 41.57 -0.03 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 43.14 -0.70 37 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 46.19 +0.10 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 47.91 -0.48 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 50.76 +0.05 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 53.16 +0.12 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.81 -0.57 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 57.03 -0.73 38 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 59.44 -0.71 38 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 63.17 +0.63 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 65.51 +0.56 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 67.92 +0.54 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 69.54 -0.27 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 71.96 -0.28 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.41 -0.28 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.86 -0.28 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.18 -0.42 44 0 0 0
30DEC26 55.00 P 0.86 0.86 0.86 0.31 -0.04 38 18 285 +18
30DEC26 57.50 P 0.00 0.00 0.00 0.44 -0.05 38 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.60 -0.09 38 0 114 0
30DEC26 62.50 P 0.00 0.00 0.00 0.81 -0.09 38 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 1.05 -0.13 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.35 -0.13 38 0 4 0
30DEC26 70.00 P 1.91 2.00 1.91 1.71 -0.18 38 32 89 +32
30DEC26 72.50 P 2.65 2.65 2.65 2.11 -0.19 38 1 2 +1
30DEC26 75.00 P 0.00 0.00 0.00 2.59 -0.22 38 0 1,528 0
30DEC26 77.50 P 0.00 0.00 0.00 3.14 -0.12 38 0 75 0
30DEC26 80.00 P 0.00 0.00 0.00 3.61 -0.21 37 0 159 0
30DEC26 82.50 P 0.00 0.00 0.00 4.18 -0.30 37 0 49 0
30DEC26 85.00 P 5.38 5.38 5.38 5.01 -0.21 37 1 98 +1
30DEC26 87.50 P 0.00 0.00 0.00 5.76 -0.29 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 6.58 -0.31 37 0 77 0
30DEC26 92.50 P 8.06 8.06 8.06 7.50 -0.38 37 17 97 +17
30DEC26 95.00 P 9.11 9.18 9.09 8.48 -0.43 37 97 369 +97
30DEC26 97.50 P 10.36 10.36 10.13 9.57 -0.39 37 137 148 +97
30DEC26 100.00 P 11.71 11.71 11.71 10.71 -0.46 37 30 314 +30
30DEC26 102.50 P 0.00 0.00 0.00 11.95 -0.48 37 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 13.27 -0.38 37 0 366 0
30DEC26 107.50 P 15.19 15.19 15.19 14.67 -0.53 37 1 1,342 +1
30DEC26 110.00 P 0.00 0.00 0.00 16.14 -0.57 37 0 1,094 0
30DEC26 112.50 P 0.00 0.00 0.00 17.68 -0.44 37 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 19.45 -0.63 38 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 21.25 -0.48 38 0 193 0
30DEC26 120.00 P 24.00 24.00 24.00 22.93 -0.46 38 2 213 0
30DEC26 122.50 P 0.00 0.00 0.00 24.68 -0.47 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 26.57 -0.41 38 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 28.44 -0.37 38 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 30.42 -0.25 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.53 -0.11 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.33 -0.30 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 36.42 -0.21 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.91 -0.75 38 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 40.77 -0.01 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.92 +0.01 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.06 +0.01 40 0 0 0
30DEC26 150.00 P 47.80 47.80 47.80 47.26 +0.05 41 6 6 +6
30DEC26 152.50 P 0.00 0.00 0.00 49.27 -0.16 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.53 -0.15 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.83 -0.11 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.18 -0.02 41 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.47 -0.02 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.65 -0.17 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 63.17 0.00 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.51 0.00 42 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 67.92 +0.05 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.37 +0.12 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.78 +0.14 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.02 -0.03 43 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.31 -0.15 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.91 +0.03 44 0 1 0
TOTAL PUT 10,197 261,875 +4,924
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 0.00 36 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.86 +0.13 75 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.76 +0.03 57 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.74 0.00 47 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.74 0.00 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.99 +0.23 66 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.76 -0.02 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.03 +0.22 58 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 8.43 -0.03 42 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 6.23 -0.07 41 0 55 0
26FEB26 57.50 C 3.98 3.98 3.98 4.19 -0.23 38 1 87 0
26FEB26 60.00 C 2.17 2.17 2.17 2.74 -0.22 40 3 232 0
26FEB26 62.50 C 1.49 1.49 1.49 1.64 -0.19 41 3 222 0
26FEB26 65.00 C 0.75 0.81 0.75 0.95 -0.11 42 4 169 0
26FEB26 67.50 C 0.00 0.00 0.00 0.49 -0.08 41 0 410 0
26FEB26 70.00 C 0.00 0.00 0.00 0.24 -0.04 42 0 769 0
26FEB26 72.50 C 0.00 0.00 0.00 0.11 -0.03 42 0 186 0
26FEB26 75.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 41.16 -0.07 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.66 -0.07 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.65 -0.09 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.66 -0.08 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.66 -0.09 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.67 -0.08 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.67 -0.08 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.68 -0.08 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.71 -0.05 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.70 -0.07 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.72 -0.05 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.72 -0.06 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.74 -0.04 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.98 +0.20 92 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.75 -0.04 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.13 +0.34 93 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.77 -0.03 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.80 0.00 44 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.81 0.00 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.82 0.00 48 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.83 0.00 47 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.84 -0.01 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.96 +0.09 56 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.02 +0.13 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.05 +0.13 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.09 +0.12 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.81 -0.21 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.38 +0.29 57 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.57 +0.40 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.44 +0.17 51 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 12.28 -0.12 44 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 11.85 +0.30 53 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 9.78 +0.24 51 0 3 0
30MAR26 55.00 C 0.00 0.00 0.00 7.90 +0.17 49 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 6.02 -0.13 45 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 4.68 -0.16 46 0 160 0
30MAR26 62.50 C 3.57 3.57 3.56 3.62 -0.14 46 2 222 +2
30MAR26 65.00 C 0.00 0.00 0.00 2.74 -0.10 47 0 541 0
30MAR26 67.50 C 0.00 0.00 0.00 2.03 -0.07 47 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 1.47 -0.05 47 0 1,599 0
30MAR26 72.50 C 0.00 0.00 0.00 1.04 -0.05 47 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 0.73 -0.04 47 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.50 -0.04 46 0 266 0
30MAR26 80.00 C 0.00 0.00 0.00 0.34 -0.03 46 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.23 -0.02 46 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 0.00 47 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 18.05 -0.17 39 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.09 -0.21 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.03 -0.38 33 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.72 +0.19 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.57 -0.10 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.50 -0.33 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.26 +0.24 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.44 +0.21 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.30 -0.07 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.71 +0.02 47 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 7.09 -0.19 45 0 254 0
29APR26 60.00 C 0.00 0.00 0.00 5.79 -0.14 46 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 4.70 -0.14 46 0 82 0
29APR26 65.00 C 0.00 0.00 0.00 3.81 -0.14 46 0 16 0
29APR26 67.50 C 0.00 0.00 0.00 3.09 -0.05 47 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.43 -0.05 47 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 1.89 -0.04 47 0 125 0
29APR26 75.00 C 0.00 0.00 0.00 1.46 -0.04 47 0 175 0
29APR26 77.50 C 1.37 1.37 1.37 1.12 -0.03 46 15 262 0
29APR26 80.00 C 0.00 0.00 0.00 0.85 -0.01 46 0 30 0
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 0.36 -0.01 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.89 +0.05 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.97 -0.04 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.79 -0.40 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.26 -0.14 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.65 +0.02 47 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.60 -0.29 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.06 -0.07 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.57 +0.03 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.05 -0.07 46 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 6.80 -0.14 46 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 5.71 -0.14 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 4.78 -0.11 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 4.00 -0.08 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 3.31 -0.05 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.71 -0.04 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 2.20 -0.05 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.79 -0.03 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.44 +0.01 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 1.16 +0.01 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.93 0.00 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.21 +0.19 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.61 +0.57 73 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.07 0.00 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.22 +0.11 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.13 -0.02 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.03 -0.16 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.26 +0.01 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.31 0.00 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.26 -0.13 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.65 +0.17 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.52 -0.06 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.51 -0.18 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.60 -0.22 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.95 -0.02 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.08 -0.06 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.46 +0.14 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.59 +0.07 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.19 +0.44 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.05 +0.06 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.97 -0.29 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.55 0.00 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.48 -0.40 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.24 -0.11 46 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 8.87 -0.11 46 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 7.64 -0.10 46 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 6.59 -0.06 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.60 -0.08 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 4.85 +0.01 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.12 +0.02 47 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 3.53 +0.06 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.97 +0.05 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.49 +0.03 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 2.08 +0.02 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.74 +0.02 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.41 -0.03 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.17 -0.03 46 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 0.97 -0.02 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.80 -0.03 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 20.35 +0.20 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.33 -0.06 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.66 +0.01 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.11 +0.18 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.40 +0.16 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.38 -0.17 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.92 +0.03 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 15.32 +0.07 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 13.40 -0.33 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.40 +0.07 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.19 +0.14 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 9.68 -0.19 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 8.89 +0.08 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.71 -0.14 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.10 +0.12 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.34 +0.15 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.68 +0.19 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.12 +0.26 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.54 +0.24 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 4.02 +0.21 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.56 +0.20 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 3.15 +0.18 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.70 +0.08 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.39 +0.08 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 2.11 +0.07 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 21.64 +0.37 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.82 +0.25 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.27 +0.39 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.47 +0.25 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.90 +0.33 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.26 +0.32 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.41 +0.09 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.80 +0.08 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.48 +0.18 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.09 +0.11 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 12.91 +0.15 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.73 +0.10 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 10.97 +0.38 48 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 9.87 +0.23 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 9.00 +0.23 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.31 +0.34 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.60 +0.36 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.00 +0.42 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.32 +0.35 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.82 +0.40 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.30 +0.38 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.83 +0.37 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 4.39 +0.34 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.88 +0.21 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 3.53 +0.20 48 0 0 0
TOTAL CALL 28 8,153 +2
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 183 0
26FEB26 52.50 P 0.40 0.40 0.40 0.19 -0.03 42 2 227 +2
26FEB26 55.00 P 0.86 0.86 0.58 0.50 -0.07 42 28 448 -14
26FEB26 57.50 P 1.38 1.38 1.16 1.11 -0.07 42 21 260 -9
26FEB26 60.00 P 2.38 2.38 2.38 2.11 -0.01 42 1 427 0
26FEB26 62.50 P 0.00 0.00 0.00 3.50 +0.01 42 0 409 0
26FEB26 65.00 P 0.00 0.00 0.00 5.04 -0.25 38 0 612 0
26FEB26 67.50 P 0.00 0.00 0.00 7.46 +0.15 47 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 9.70 +0.15 49 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 11.89 -0.03 41 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 14.35 -0.01 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.85 0.00 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.35 0.00 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.85 0.00 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.40 +0.05 71 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.85 0.00 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.35 0.00 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.85 0.00 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 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 77 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 0.00 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.17 -0.02 46 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.23 -0.02 46 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.31 -0.02 46 0 46 0
30MAR26 48.00 P 0.00 0.00 0.00 0.41 -0.03 46 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.52 -0.04 46 0 147 0
30MAR26 50.00 P 0.00 0.00 0.00 0.68 -0.03 47 0 201 0
30MAR26 52.50 P 0.00 0.00 0.00 1.16 -0.04 47 0 380 0
30MAR26 55.00 P 0.00 0.00 0.00 1.86 -0.01 47 0 587 0
30MAR26 57.50 P 0.00 0.00 0.00 2.77 +0.03 47 0 248 0
30MAR26 60.00 P 3.91 3.91 3.91 3.89 +0.02 47 13 556 0
30MAR26 62.50 P 5.26 5.26 5.26 5.26 -0.01 47 13 443 +13
30MAR26 65.00 P 0.00 0.00 0.00 6.96 +0.10 48 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 8.32 -0.32 43 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 10.75 +0.16 49 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 12.39 -0.29 42 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 15.07 +0.19 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.37 +0.20 52 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.50 -0.03 46 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 21.92 -0.01 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.59 +0.21 57 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.99 +0.14 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.36 +0.01 51 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.96 +0.11 62 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.46 -0.01 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.58 -0.02 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.71 -0.03 46 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.87 -0.03 46 0 29 0
29APR26 49.00 P 0.00 0.00 0.00 1.05 -0.04 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.27 -0.03 47 0 30 0
29APR26 52.50 P 1.90 1.90 1.90 1.90 0.00 47 2 124 +2
29APR26 55.00 P 0.00 0.00 0.00 2.70 +0.03 47 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.68 +0.04 46 0 60 0
29APR26 60.00 P 0.00 0.00 0.00 4.89 +0.01 46 0 20 0
29APR26 62.50 P 6.77 6.77 6.77 6.29 +0.05 47 15 177 +15
29APR26 65.00 P 8.08 8.43 8.08 7.87 -0.03 47 30 65 +30
29APR26 67.50 P 0.00 0.00 0.00 9.78 +0.24 49 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 11.68 +0.30 50 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.71 +0.36 50 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.07 -0.38 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.13 +0.50 53 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.05 +0.18 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.97 -0.22 41 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.59 +0.04 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.99 +0.03 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.05 +0.65 63 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.26 +0.40 61 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.81 +0.01 47 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 0.97 -0.02 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 1.14 -0.03 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.36 -0.03 47 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 1.58 -0.02 47 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.84 -0.01 47 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 2.57 +0.05 47 0 10 0
28MAY26 55.00 P 0.00 0.00 0.00 3.42 +0.05 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.47 +0.07 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.69 +0.02 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.10 +0.09 47 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 8.65 0.00 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.56 +0.26 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.39 +0.28 49 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.41 +0.38 50 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.47 +0.45 51 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.64 +0.51 52 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.89 +0.59 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.19 +0.65 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.26 +0.42 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 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 0.00 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 0.00 47 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.39 0.00 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.48 +0.01 47 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.59 0.00 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.71 0.00 47 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.82 -0.02 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.98 -0.02 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.14 -0.02 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.39 +0.02 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.61 +0.02 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.83 +0.02 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.12 +0.03 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.40 +0.04 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.23 +0.05 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.10 -0.03 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 5.17 -0.05 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 6.38 -0.10 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 7.79 -0.09 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 9.43 +0.04 47 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 11.12 +0.08 47 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 13.14 +0.33 49 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 15.05 +0.40 49 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 16.68 +0.05 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.18 +0.53 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.89 +0.12 48 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 23.19 +0.25 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.61 +0.43 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.74 +0.28 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.13 +0.35 52 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.38 +0.24 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.79 +0.05 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.08 +0.12 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.33 +0.13 48 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.63 +0.15 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.92 +0.16 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.22 +0.17 48 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.57 +0.18 48 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.92 +0.18 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.78 +0.11 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.81 +0.06 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.00 +0.06 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 8.27 +0.04 47 0 0 0
29SEP26 62.50 P 10.17 10.30 10.17 9.76 +0.10 47 30 140 +30
29SEP26 65.00 P 0.00 0.00 0.00 11.28 +0.14 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 12.94 +0.15 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.66 +0.20 48 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 16.41 +0.14 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.74 +0.62 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.45 +0.38 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.74 +0.67 51 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 24.66 +0.55 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.78 +0.53 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.76 +0.36 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.77 +0.16 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.76 -0.10 46 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.80 +0.24 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 3.10 +0.24 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.41 +0.26 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.71 +0.27 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.07 +0.29 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.37 +0.23 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.72 +0.21 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.09 +0.22 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.16 +0.24 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.30 +0.27 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.52 +0.22 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.84 +0.23 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.13 +0.07 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.65 +0.08 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.44 +0.28 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.00 +0.15 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 17.78 +0.22 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.61 +0.19 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.74 +0.45 49 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 23.32 +0.10 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 25.49 +0.26 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.67 +0.41 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.76 +0.42 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.74 +0.24 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.10 +0.44 49 0 0 0
TOTAL PUT 155 10,447 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 43.42
26FEB26 20.00 C 0.00 0.00 0.00 23.45 -2.74 0 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 22.45 -2.75 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 21.46 -2.74 98 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 20.46 -2.74 88 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 19.46 -2.74 76 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 18.46 -2.74 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 17.46 -2.74 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 16.46 -2.75 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 15.47 -2.74 65 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.47 -2.74 58 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 13.48 -2.74 62 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 12.49 -2.73 61 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 11.51 -2.72 61 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 10.55 -2.70 63 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 9.56 -2.71 58 0 203 0
26FEB26 35.00 C 0.00 0.00 0.00 8.73 -2.58 66 0 287 0
26FEB26 36.00 C 0.00 0.00 0.00 7.85 -2.51 66 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 6.76 -2.68 54 0 93 0
26FEB26 38.00 C 0.00 0.00 0.00 5.88 -2.66 53 0 581 0
26FEB26 39.00 C 5.45 5.45 5.45 5.13 -2.55 55 2 155 +2
26FEB26 40.00 C 0.00 0.00 0.00 4.59 -2.27 61 0 86 0
26FEB26 41.00 C 3.39 3.90 3.39 4.03 -2.05 64 20 88 +5
26FEB26 42.00 C 3.01 3.13 2.63 3.28 -2.06 60 80 165 +16
26FEB26 43.00 C 3.27 3.27 2.34 2.78 -1.89 61 144 122 -44
26FEB26 44.00 C 3.10 3.10 1.82 2.35 -1.57 62 83 295 -43
26FEB26 45.00 C 2.20 2.25 1.76 1.97 -1.46 62 70 326 +6
26FEB26 46.00 C 1.65 1.68 1.43 1.61 -1.27 62 9 404 +3
26FEB26 47.00 C 1.62 1.62 1.00 1.30 -1.15 62 56 512 -1
26FEB26 48.00 C 1.40 1.40 0.79 1.04 -1.01 62 30 278 -1
26FEB26 49.00 C 1.26 1.26 0.64 0.83 -0.88 62 19 393 +13
26FEB26 50.00 C 1.00 1.00 0.51 0.65 -0.77 62 69 442 +31
26FEB26 52.50 C 0.58 0.58 0.31 0.35 -0.54 62 32 193 +1
26FEB26 55.00 C 0.34 0.34 0.19 0.17 -0.36 61 69 170 -7
26FEB26 57.50 C 0.22 0.22 0.13 0.09 -0.21 62 16 131 -16
26FEB26 60.00 C 0.16 0.16 0.08 0.04 -0.12 61 11 138 -1
26FEB26 62.50 C 0.00 0.00 0.00 0.02 -0.07 62 0 98 0
26FEB26 65.00 C 0.05 0.05 0.05 0.01 -0.04 63 24 170 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 80 0
26FEB26 70.00 C 0.03 0.03 0.03 0.01 0.00 73 7 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 35.20 -2.74 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 34.95 -2.75 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 34.71 -2.74 141 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 34.46 -2.74 135 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 34.21 -2.74 128 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 33.96 -2.74 120 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 33.71 -2.74 92 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 33.46 -2.74 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 32.96 -2.74 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 32.47 -2.74 123 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 31.97 -2.74 113 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 31.47 -2.74 100 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 30.97 -2.74 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 30.47 -2.74 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 29.98 -2.74 104 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 29.48 -2.74 96 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 28.98 -2.74 83 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 28.48 -2.74 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 27.98 -2.74 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 27.49 -2.74 89 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 26.99 -2.74 82 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 26.49 -2.74 68 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.99 -2.74 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.49 -2.75 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 25.00 -2.74 77 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.50 -2.74 70 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.00 -2.74 52 0 0 0
30MAR26 20.00 C 23.20 23.20 23.20 23.50 -2.74 0 5 7 0
30MAR26 21.00 C 0.00 0.00 0.00 22.51 -2.74 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.52 -2.73 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.53 -2.73 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.54 -2.73 65 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 18.55 -2.73 63 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 17.58 -2.71 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.85 -2.46 83 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 15.82 -2.52 76 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 14.71 -2.66 64 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 13.96 -2.46 73 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 12.82 -2.66 61 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 11.66 -2.90 46 0 27 0
30MAR26 33.00 C 11.55 11.55 10.60 11.09 -2.56 62 10 323 -5
30MAR26 34.00 C 0.00 0.00 0.00 10.01 -2.76 54 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 9.30 -2.61 58 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 8.60 -2.48 60 0 216 0
30MAR26 37.00 C 0.00 0.00 0.00 7.80 -2.48 59 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 7.13 -2.38 59 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 6.50 -2.28 60 0 122 0
30MAR26 40.00 C 5.15 5.15 5.15 5.96 -2.12 61 1 172 -1
30MAR26 41.00 C 0.00 0.00 0.00 5.36 -2.05 61 0 180 0
30MAR26 42.00 C 4.58 4.58 4.18 4.91 -1.87 62 37 112 +37
30MAR26 43.00 C 4.16 4.50 4.16 4.50 -1.69 64 31 169 -15
30MAR26 44.00 C 4.33 4.33 3.50 4.07 -1.40 64 91 234 -6
30MAR26 45.00 C 3.79 3.79 3.20 3.62 -1.35 64 33 245 +33
30MAR26 46.00 C 3.42 3.42 2.70 3.28 -1.23 64 38 420 +9
30MAR26 47.00 C 2.56 2.64 2.43 2.96 -1.18 65 18 271 +14
30MAR26 48.00 C 3.00 3.00 2.30 2.67 -1.10 65 38 247 -18
30MAR26 49.00 C 2.10 2.12 2.10 2.37 -1.07 65 25 155 0
30MAR26 50.00 C 2.47 2.47 1.73 2.10 -1.06 65 529 1,091 -430
30MAR26 52.50 C 0.00 0.00 0.00 1.55 -0.85 65 0 102 0
30MAR26 55.00 C 1.32 1.32 1.32 1.12 -0.68 64 2 68 -1
30MAR26 57.50 C 0.74 0.97 0.74 0.81 -0.52 64 6 88 0
30MAR26 60.00 C 0.55 0.67 0.55 0.58 -0.40 64 25 374 0
30MAR26 62.50 C 0.00 0.00 0.00 0.41 -0.31 64 0 39 0
30MAR26 65.00 C 0.00 0.00 0.00 0.29 -0.21 64 0 116 0
30MAR26 67.50 C 0.00 0.00 0.00 0.20 -0.17 64 0 53 0
30MAR26 70.00 C 0.00 0.00 0.00 0.14 -0.13 64 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.10 -0.09 64 0 2 0
30MAR26 75.00 C 0.15 0.15 0.15 0.07 -0.07 64 1 31 0
29APR26 32.00 C 0.00 0.00 0.00 12.45 -2.47 62 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.65 -2.42 62 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.88 -2.37 62 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.20 -2.25 63 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 9.59 -2.09 64 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 8.51 -2.43 58 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 7.89 -2.33 58 0 12 0
29APR26 39.00 C 0.00 0.00 0.00 7.52 -2.02 62 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.88 -2.01 61 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 6.41 -1.86 62 0 0 0
29APR26 42.00 C 5.50 5.87 5.20 5.87 -1.81 61 51 51 +6
29APR26 43.00 C 4.78 5.44 4.65 5.44 -1.68 62 32 64 -14
29APR26 44.00 C 5.15 5.15 4.35 5.00 -1.40 62 31 212 +1
29APR26 45.00 C 4.34 4.34 4.34 4.62 -1.30 62 15 224 0
29APR26 46.00 C 4.36 4.36 3.80 4.26 -1.25 63 30 64 -11
29APR26 47.00 C 4.02 4.02 4.02 3.94 -1.19 63 15 80 0
29APR26 48.00 C 3.21 3.36 3.21 3.60 -1.16 63 21 49 -6
29APR26 49.00 C 3.24 3.37 3.19 3.28 -1.14 63 221 319 +221
29APR26 50.00 C 2.70 3.20 2.70 2.99 -1.11 63 93 241 +18
29APR26 52.50 C 2.38 2.65 2.38 2.36 -1.00 63 95 122 +50
29APR26 55.00 C 1.78 1.78 1.78 1.85 -0.84 62 1 232 +1
29APR26 57.50 C 0.00 0.00 0.00 1.44 -0.71 62 0 122 0
29APR26 60.00 C 0.00 0.00 0.00 1.12 -0.58 62 0 84 0
29APR26 62.50 C 0.00 0.00 0.00 0.84 -0.46 62 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.67 -0.36 62 0 25 0
29APR26 67.50 C 0.60 0.60 0.60 0.52 -0.29 62 5 45 +2
29APR26 70.00 C 0.00 0.00 0.00 0.38 -0.25 61 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.29 -0.20 61 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.23 -0.15 62 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 18.84 -2.68 60 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 17.92 -2.67 60 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 17.02 -2.64 60 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 16.13 -2.62 59 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.27 -2.59 59 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.43 -2.55 59 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.61 -2.52 59 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.82 -2.48 59 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.06 -2.43 59 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.33 -2.38 59 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.63 -2.32 59 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.95 -2.27 59 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.31 -2.21 59 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.51 -2.33 57 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.11 -2.09 59 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.33 -2.25 57 0 10 0
28MAY26 41.00 C 0.00 0.00 0.00 7.04 -1.94 59 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.47 -1.95 59 0 0 0
28MAY26 43.00 C 6.07 6.07 6.07 6.07 -1.82 59 15 30 0
28MAY26 44.00 C 5.82 5.82 5.82 5.65 -1.51 60 15 32 +15
28MAY26 45.00 C 5.01 5.01 5.01 5.28 -1.41 60 15 15 0
28MAY26 46.00 C 0.00 0.00 0.00 4.92 -1.46 60 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 4.60 -1.30 61 0 17 0
28MAY26 48.00 C 0.00 0.00 0.00 4.27 -1.26 61 0 30 0
28MAY26 49.00 C 4.19 4.19 4.13 3.94 -1.25 61 30 45 +30
28MAY26 50.00 C 3.92 3.92 3.87 3.64 -1.24 61 30 45 +30
28MAY26 52.50 C 3.41 3.41 3.41 2.97 -1.20 60 15 18 +15
28MAY26 55.00 C 2.46 2.46 2.46 2.42 -1.05 60 1 20 +1
28MAY26 57.50 C 0.00 0.00 0.00 1.96 -0.91 60 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 1.54 -0.83 59 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.24 -0.66 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 1.00 -0.56 59 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.80 -0.48 59 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.64 -0.41 59 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.52 -0.34 60 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.41 -0.29 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 34.01 -2.74 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 33.77 -2.74 86 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 33.52 -2.74 79 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 33.02 -2.74 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 32.53 -2.74 75 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 32.03 -2.74 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 31.54 -2.74 70 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 31.04 -2.74 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 30.55 -2.74 67 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 30.05 -2.74 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 29.56 -2.74 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 29.06 -2.74 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 28.57 -2.74 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 28.08 -2.73 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 27.58 -2.74 56 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 27.09 -2.74 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 26.60 -2.73 60 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 26.10 -2.74 56 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 25.61 -2.74 57 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 25.12 -2.73 57 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 24.63 -2.73 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 24.15 -2.72 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.66 -2.72 58 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 22.70 -2.71 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.74 -2.70 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.80 -2.68 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.86 -2.67 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.95 -2.64 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.02 -2.64 57 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 17.17 -2.58 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.31 -2.54 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.48 -2.49 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.44 -2.67 54 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 13.88 -2.40 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.11 -2.35 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.39 -2.29 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.68 -2.23 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.19 -1.99 61 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.18 -2.29 56 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 9.75 -2.02 59 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.25 -1.88 59 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 8.61 -1.88 58 0 1 0
29JUN26 40.00 C 7.00 7.00 7.00 8.15 -1.73 59 12 30 -12
29JUN26 41.00 C 0.00 0.00 0.00 7.54 -1.78 58 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.20 -1.56 60 0 5 0
29JUN26 43.00 C 6.29 6.29 6.29 6.60 -1.63 58 15 24 0
29JUN26 44.00 C 5.90 5.90 5.90 6.20 -1.55 58 15 15 +2
29JUN26 45.00 C 0.00 0.00 0.00 5.86 -1.41 59 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 5.51 -1.29 59 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 5.17 -1.23 60 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 4.84 -1.16 60 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 4.50 -1.10 59 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.18 -1.07 59 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 3.51 -0.93 59 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.93 -0.94 59 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 2.43 -0.81 59 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.03 -0.71 59 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 1.62 -0.67 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.40 -0.52 59 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 1.12 -0.44 58 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.93 -0.37 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.76 -0.33 58 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.64 -0.27 58 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.52 -0.24 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.44 -0.19 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.36 -0.16 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.30 -0.14 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.25 -0.11 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.20 -0.10 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 27.59 -2.74 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 27.10 -2.74 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 26.62 -2.73 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 26.13 -2.73 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 25.65 -2.72 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 25.17 -2.71 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 24.69 -2.71 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 24.21 -2.71 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 23.74 -2.70 55 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 22.81 -2.68 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 21.89 -2.66 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.99 -2.64 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 20.12 -2.60 55 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 19.25 -2.58 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.42 -2.54 55 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 17.61 -2.49 55 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 16.81 -2.48 55 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 16.06 -2.41 55 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 15.30 -2.39 55 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 14.34 -2.59 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 13.68 -2.50 52 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 13.23 -2.25 55 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 12.61 -2.18 55 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 11.82 -2.28 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.24 -2.24 53 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 10.71 -2.15 54 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.31 -1.94 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.77 -1.91 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.28 -1.86 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.78 -1.82 54 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.27 -1.80 54 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 7.92 -1.69 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.53 -1.62 55 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 7.20 -1.49 55 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 6.86 -1.39 56 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 6.53 -1.34 56 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 6.24 -1.24 56 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 5.92 -1.18 56 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.60 -1.12 56 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 4.88 -1.06 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.25 -0.94 56 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 3.70 -0.88 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.22 -0.89 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.80 -0.83 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.45 -0.70 55 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 2.05 -0.74 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.80 -0.56 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.55 -0.52 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.36 -0.46 55 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.19 -0.39 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.02 -0.38 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.90 -0.33 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.79 -0.27 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.67 -0.27 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.60 -0.23 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.18 -2.64 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.34 -2.62 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.52 -2.60 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.73 -2.56 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.94 -2.56 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.20 -2.50 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.46 -2.48 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.36 -2.85 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.07 -2.40 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.40 -2.37 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.74 -2.36 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.14 -2.29 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.54 -2.24 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.94 -2.24 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.06 -2.53 50 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 11.55 -2.44 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.06 -2.38 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.59 -2.33 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.15 -2.24 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.72 -2.15 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.32 -2.08 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.93 -2.02 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.57 -1.94 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.21 -1.85 52 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.88 -1.75 53 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.56 -1.70 53 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 7.18 -1.71 53 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 6.89 -1.38 53 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 6.64 -1.35 53 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 6.04 -1.14 54 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 5.42 -1.17 54 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 4.82 -1.24 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.31 -1.21 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.85 -1.08 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.41 -1.07 54 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 3.07 -0.95 54 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.66 -0.84 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.37 -0.81 53 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 2.13 -0.72 53 0 8 0
TOTAL CALL 2,404 20,390 -70
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 74 0
26FEB26 32.00 P 0.05 0.10 0.05 0.04 +0.02 62 19 414 +14
26FEB26 33.00 P 0.00 0.00 0.00 0.06 +0.03 60 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 0.11 +0.06 61 0 121 0
26FEB26 35.00 P 0.21 0.21 0.21 0.17 +0.08 60 15 127 +15
26FEB26 36.00 P 0.34 0.34 0.34 0.27 +0.14 61 12 218 0
26FEB26 37.00 P 0.33 0.51 0.33 0.40 +0.19 60 29 192 +27
26FEB26 38.00 P 0.25 0.80 0.25 0.57 +0.26 60 88 239 +1
26FEB26 39.00 P 0.60 1.05 0.60 0.79 +0.35 60 37 170 -23
26FEB26 40.00 P 0.80 1.42 0.80 1.06 +0.45 60 77 587 -18
26FEB26 41.00 P 1.60 1.90 1.34 1.39 +0.57 60 26 151 -17
26FEB26 42.00 P 1.56 2.40 1.56 1.78 +0.70 60 58 367 -12
26FEB26 43.00 P 2.13 2.85 2.13 2.31 +0.91 61 91 319 -7
26FEB26 44.00 P 2.60 3.55 2.60 2.92 +1.16 63 53 408 +28
26FEB26 45.00 P 3.10 4.32 3.10 3.47 +1.28 62 105 1,210 -33
26FEB26 46.00 P 4.60 4.60 4.10 4.07 +1.26 61 16 483 -16
26FEB26 47.00 P 0.00 0.00 0.00 4.63 +1.31 57 0 528 0
26FEB26 48.00 P 5.60 5.87 5.60 5.40 +1.44 57 11 398 -1
26FEB26 49.00 P 0.00 0.00 0.00 6.48 +1.95 66 0 234 0
26FEB26 50.00 P 0.00 0.00 0.00 7.36 +2.13 68 0 701 0
26FEB26 52.50 P 0.00 0.00 0.00 9.63 +2.48 73 1 42 0
26FEB26 55.00 P 0.00 0.00 0.00 11.94 +2.65 76 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 14.12 +2.56 61 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.59 +2.65 62 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.32 +2.95 96 0 1 0
26FEB26 65.00 P 0.00 0.00 0.00 21.58 +2.73 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 24.08 +2.74 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 26.58 +2.74 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 29.08 +2.74 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 31.58 +2.74 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 +0.03 66 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 +0.04 65 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 +0.04 64 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 +0.05 63 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.17 +0.08 64 0 55 0
30MAR26 30.00 P 0.23 0.23 0.18 0.24 +0.11 64 9 210 0
30MAR26 31.00 P 0.00 0.00 0.00 0.32 +0.13 63 0 150 0
30MAR26 32.00 P 0.36 0.38 0.36 0.43 +0.17 63 3 56 0
30MAR26 33.00 P 0.00 0.00 0.00 0.57 +0.22 63 0 424 0
30MAR26 34.00 P 0.50 0.50 0.50 0.73 +0.28 63 1 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.94 +0.35 63 0 261 0
30MAR26 36.00 P 0.90 1.26 0.90 1.16 +0.42 63 6 128 -5
30MAR26 37.00 P 0.00 0.00 0.00 1.43 +0.49 63 0 420 0
30MAR26 38.00 P 1.51 1.56 1.51 1.73 +0.58 63 3 400 +1
30MAR26 39.00 P 1.88 2.27 1.88 2.07 +0.65 63 14 133 0
30MAR26 40.00 P 2.65 2.65 2.65 2.45 +0.75 63 10 422 +10
30MAR26 41.00 P 2.92 2.92 2.92 2.86 +0.83 62 2 353 +2
30MAR26 42.00 P 3.12 3.75 3.12 3.34 +0.87 62 64 187 +25
30MAR26 43.00 P 3.67 4.14 3.67 3.88 +1.09 63 51 153 +24
30MAR26 44.00 P 4.39 5.07 4.39 4.46 +1.11 64 20 140 +1
30MAR26 45.00 P 5.23 5.38 5.23 5.08 +1.17 64 36 126 -3
30MAR26 46.00 P 5.89 5.99 5.89 5.72 +1.30 65 30 445 +30
30MAR26 47.00 P 6.57 6.57 6.57 6.41 +1.39 65 15 215 +15
30MAR26 48.00 P 0.00 0.00 0.00 7.11 +1.49 66 2 211 -2
30MAR26 49.00 P 7.70 7.70 7.70 7.87 +1.61 66 1 240 0
30MAR26 50.00 P 0.00 0.00 0.00 8.40 +1.47 63 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 10.32 +1.83 62 1 92 0
30MAR26 55.00 P 0.00 0.00 0.00 12.80 +2.40 70 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 14.70 +2.24 64 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.98 +2.37 64 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.33 +2.47 64 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.72 +2.55 64 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.15 +2.61 64 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.61 +2.65 64 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.09 +2.69 65 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.58 +2.72 0 0 0 0
29APR26 32.00 P 0.75 0.75 0.75 0.80 +0.24 61 5 21 +5
29APR26 33.00 P 0.00 0.00 0.00 1.00 +0.29 61 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 1.21 +0.34 61 0 10 0
29APR26 35.00 P 1.33 1.33 1.33 1.47 +0.40 61 1 55 0
29APR26 36.00 P 0.00 0.00 0.00 1.74 +0.45 61 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 2.06 +0.52 61 0 13 0
29APR26 38.00 P 0.00 0.00 0.00 2.40 +0.57 60 0 265 0
29APR26 39.00 P 0.00 0.00 0.00 2.78 +0.71 60 0 60 0
29APR26 40.00 P 3.35 3.35 3.25 3.20 +0.79 60 16 87 +9
29APR26 41.00 P 0.00 0.00 0.00 3.62 +0.86 60 0 68 0
29APR26 42.00 P 3.97 4.39 3.97 4.14 +0.92 60 43 70 +2
29APR26 43.00 P 0.00 0.00 0.00 4.71 +1.04 61 0 131 0
29APR26 44.00 P 5.57 5.57 5.57 5.29 +1.11 61 15 190 +15
29APR26 45.00 P 0.00 0.00 0.00 5.91 +1.20 62 0 305 0
29APR26 46.00 P 0.00 0.00 0.00 6.57 +1.29 63 0 128 0
29APR26 47.00 P 0.00 0.00 0.00 7.28 +1.36 63 0 90 0
29APR26 48.00 P 0.00 0.00 0.00 8.02 +1.67 64 2 69 +2
29APR26 49.00 P 0.00 0.00 0.00 8.71 +1.76 64 0 133 0
29APR26 50.00 P 0.00 0.00 0.00 9.50 +1.89 65 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 11.43 +2.12 66 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 13.32 +2.17 65 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 15.57 +2.44 67 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 17.68 +2.48 67 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.66 +2.31 62 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.98 +2.40 62 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.34 +2.47 62 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.74 +2.54 62 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.17 +2.59 62 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 31.62 +2.63 61 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.20 +0.06 59 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.27 +0.07 59 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.36 +0.10 59 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.47 +0.12 59 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.60 +0.16 60 0 0 0
28MAY26 30.00 P 0.60 0.65 0.60 0.76 +0.19 60 9 9 +9
28MAY26 31.00 P 0.00 0.00 0.00 0.92 +0.22 59 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 1.14 +0.27 59 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.36 +0.32 59 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 1.63 +0.37 59 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.92 +0.43 60 0 0 0
28MAY26 36.00 P 2.10 2.10 2.10 2.17 +0.41 59 15 15 +15
28MAY26 37.00 P 0.00 0.00 0.00 2.51 +0.46 58 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 2.86 +0.50 58 0 66 0
28MAY26 39.00 P 3.12 3.27 3.12 3.28 +0.64 58 2 48 +1
28MAY26 40.00 P 0.00 0.00 0.00 3.70 +0.71 58 0 47 0
28MAY26 41.00 P 0.00 0.00 0.00 4.20 +0.81 59 0 31 0
28MAY26 42.00 P 4.53 4.80 4.53 4.71 +0.90 58 18 45 +12
28MAY26 43.00 P 5.07 5.45 5.07 5.25 +0.99 59 17 62 +14
28MAY26 44.00 P 0.00 0.00 0.00 5.86 +1.08 59 0 35 0
28MAY26 45.00 P 0.00 0.00 0.00 6.52 +1.19 60 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 7.13 +1.22 60 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 7.80 +1.23 60 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 8.39 +1.31 60 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 9.17 +1.50 61 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.93 +1.61 62 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.85 +1.86 62 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.56 +1.74 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.61 +1.88 59 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.74 +2.01 59 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.96 +2.12 59 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.21 +2.22 59 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.54 +2.31 59 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.89 +2.39 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.28 +2.45 59 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 31.70 +2.52 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.02 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.03 59 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.03 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 +0.04 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.06 58 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 +0.07 58 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.25 +0.08 58 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.34 +0.11 58 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.43 +0.13 58 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 0.57 +0.19 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.69 +0.20 58 0 94 0
29JUN26 29.00 P 0.00 0.00 0.00 0.86 +0.25 58 0 4 0
29JUN26 30.00 P 0.89 0.89 0.88 1.03 +0.27 58 110 164 +110
29JUN26 31.00 P 0.00 0.00 0.00 1.25 +0.32 57 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.47 +0.36 57 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.75 +0.42 57 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 2.03 +0.47 57 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 2.35 +0.52 57 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 2.70 +0.58 57 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 3.05 +0.62 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.47 +0.68 57 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 3.89 +0.84 57 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 4.32 +0.87 57 0 58 0
29JUN26 41.00 P 0.00 0.00 0.00 4.83 +0.93 57 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 5.38 +0.99 57 0 2 0
29JUN26 43.00 P 6.05 6.05 6.05 5.98 +1.06 58 50 73 +50
29JUN26 44.00 P 0.00 0.00 0.00 6.57 +1.11 58 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 7.19 +1.27 58 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 7.84 +1.38 59 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.52 +1.47 59 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 9.26 +1.62 60 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 10.03 +1.79 61 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 10.51 +1.62 59 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 12.66 +2.10 62 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 14.50 +2.13 61 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 16.58 +2.34 62 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 18.85 +2.62 65 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 20.44 +2.16 58 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.66 +2.26 58 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.90 +2.31 58 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.20 +2.39 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.53 +2.44 58 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.90 +2.50 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.29 +2.54 58 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.71 +2.58 58 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.15 +2.63 58 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.61 +2.65 58 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.09 +2.69 58 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.58 +2.71 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.03 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.03 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.03 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.03 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 +0.04 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.04 55 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 +0.05 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.06 55 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 +0.07 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 +0.10 55 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 +0.12 55 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.57 +0.15 55 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 +0.18 55 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.84 +0.19 54 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.01 +0.23 54 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.24 +0.28 55 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 1.48 +0.35 55 0 0 0
29SEP26 30.00 P 1.38 1.42 1.38 1.71 +0.37 55 6 46 +6
29SEP26 31.00 P 0.00 0.00 0.00 2.00 +0.42 55 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.30 +0.49 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.60 +0.50 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.88 +0.49 54 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.34 +0.65 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.60 +0.54 54 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 4.04 +0.61 54 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.47 +0.67 54 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.91 +0.69 54 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 5.39 +0.86 53 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 5.92 +0.90 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.50 +0.96 54 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.11 +1.03 54 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.72 +1.07 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.36 +1.12 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.01 +1.31 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.82 +1.52 57 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.47 +1.56 56 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 10.93 +1.41 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.73 +1.60 56 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.79 +1.97 58 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 15.26 +1.71 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.51 +2.09 57 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 19.22 +1.91 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.30 +1.98 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.44 +2.09 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.60 +2.12 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.84 +2.22 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.09 +2.28 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.38 +2.32 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.71 +2.40 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.04 +2.42 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.43 +2.48 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.82 +2.53 55 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.23 +2.55 55 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.68 +2.60 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 +0.11 53 0 20 0
30DEC26 23.00 P 0.48 0.48 0.48 0.72 +0.12 53 2 27 +2
30DEC26 24.00 P 0.00 0.00 0.00 0.88 +0.14 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.07 +0.18 53 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 +0.18 53 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.49 +0.24 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.68 +0.21 52 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.99 +0.28 53 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.23 +0.28 52 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.60 +0.37 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.93 +0.39 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.20 +0.36 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.57 +0.39 52 0 0 0
30DEC26 35.00 P 3.54 3.54 3.54 3.94 +0.39 52 3 47 +3
30DEC26 36.00 P 0.00 0.00 0.00 4.37 +0.44 52 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.81 +0.49 52 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.25 +0.50 52 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 5.75 +0.70 52 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 6.29 +0.80 52 0 12 0
30DEC26 41.00 P 0.00 0.00 0.00 6.87 +0.89 52 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 7.46 +0.93 53 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.07 +0.98 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.70 +1.03 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 9.35 +1.08 54 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 10.01 +1.12 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.68 +1.16 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.34 +1.31 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.06 +1.25 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.76 +1.28 55 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.64 +1.71 55 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 16.56 +1.90 56 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 18.53 +2.06 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.57 +2.21 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.66 +2.38 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.78 +2.47 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.23 +1.88 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.40 +1.96 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.60 +2.00 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.86 +2.10 53 0 0 0
TOTAL PUT 1,220 22,951 +311
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$ 11.39
26FEB26 8.25 C 0.00 0.00 0.00 3.16 - 60 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 2.89 - 0 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 2.64 - 0 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 2.41 +0.26 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.20 +0.27 59 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.98 +0.26 60 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.76 +0.23 59 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.56 +0.22 60 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.19 +0.16 60 0 20 0
26FEB26 11.00 C 0.61 0.88 0.61 0.85 +0.11 58 11 119 -10
26FEB26 11.50 C 0.44 0.52 0.44 0.60 +0.06 58 30 51 +19
26FEB26 12.00 C 0.31 0.40 0.31 0.41 +0.06 59 60 74 +25
26FEB26 12.50 C 0.28 0.28 0.27 0.27 +0.03 59 16 117 +15
26FEB26 13.00 C 0.15 0.18 0.15 0.18 +0.02 60 4 30 +1
26FEB26 13.50 C 0.00 0.00 0.00 0.11 +0.01 60 0 91 0
26FEB26 14.00 C 0.00 0.00 0.00 0.07 0.00 61 0 123 0
26FEB26 14.50 C 0.05 0.05 0.05 0.04 0.00 61 1 100 -1
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 64 0 267 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 65 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 69 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.48 +0.30 60 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.27 +0.31 63 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 3.05 +0.30 63 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 2.82 +0.28 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.62 +0.28 62 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.41 +0.26 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.21 +0.24 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.02 +0.22 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.83 +0.19 58 0 0 0
30MAR26 10.50 C 1.50 1.50 1.50 1.50 +0.15 58 15 20 +15
30MAR26 11.00 C 0.00 0.00 0.00 1.19 +0.08 56 0 27 0
30MAR26 11.50 C 0.91 0.96 0.91 0.96 +0.10 57 22 15 +15
30MAR26 12.00 C 0.72 0.72 0.72 0.76 +0.07 57 1 25 0
30MAR26 12.50 C 0.56 0.60 0.56 0.60 +0.06 57 30 30 0
30MAR26 13.00 C 0.37 0.37 0.37 0.46 +0.04 57 15 40 +15
30MAR26 13.50 C 0.28 0.34 0.28 0.36 +0.03 58 30 118 +11
30MAR26 14.00 C 0.29 0.29 0.29 0.28 +0.03 58 37 152 +22
30MAR26 14.50 C 0.00 0.00 0.00 0.21 +0.02 58 0 62 0
30MAR26 15.00 C 0.00 0.00 0.00 0.16 +0.01 58 0 60 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 +0.01 58 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 0.00 59 0 172 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 0.00 59 0 428 0
30MAR26 17.00 C 0.07 0.07 0.07 0.05 0.00 59 1 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 3.35 - 58 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 3.13 - 57 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 2.92 - 56 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 2.72 +0.27 56 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.52 +0.25 55 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.34 +0.24 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.15 +0.21 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.97 +0.18 54 0 24 0
29APR26 10.50 C 0.00 0.00 0.00 1.64 +0.12 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.36 +0.10 52 0 18 0
29APR26 11.50 C 0.00 0.00 0.00 1.14 +0.09 53 0 0 0
29APR26 12.00 C 0.89 0.93 0.89 0.93 +0.07 53 30 35 -15
29APR26 12.50 C 0.73 0.73 0.72 0.76 +0.05 53 30 42 +20
29APR26 13.00 C 0.61 0.63 0.59 0.62 +0.04 53 36 536 +36
29APR26 13.50 C 0.43 0.44 0.43 0.50 +0.02 53 30 31 +30
29APR26 14.00 C 0.34 0.36 0.34 0.40 +0.03 53 30 94 +30
29APR26 14.50 C 0.00 0.00 0.00 0.32 +0.03 53 0 123 0
29APR26 15.00 C 0.24 0.24 0.24 0.26 +0.02 54 5 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.21 +0.02 54 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 +0.02 55 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.13 +0.01 54 0 36 0
29APR26 17.00 C 0.10 0.10 0.10 0.11 +0.01 55 6 58 +6
29APR26 17.50 C 0.00 0.00 0.00 0.08 0.00 54 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 0.00 55 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28MAY26 8.25 C 0.00 0.00 0.00 3.42 - 55 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 3.21 - 54 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 3.01 - 54 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 2.81 +0.23 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.63 +0.22 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.45 +0.21 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.27 +0.18 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.11 +0.17 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.81 +0.14 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.54 +0.12 52 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.30 +0.10 52 0 1 0
28MAY26 12.00 C 1.11 1.11 1.11 1.11 +0.10 52 15 15 +15
28MAY26 12.50 C 0.00 0.00 0.00 0.91 +0.05 51 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.76 +0.04 51 0 415 0
28MAY26 13.50 C 0.00 0.00 0.00 0.63 +0.02 51 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.53 +0.02 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.44 +0.01 52 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.29 0.00 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.25 +0.01 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.14 0.00 53 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 0.00 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.51 - 54 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 3.32 - 54 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 3.13 +0.26 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.94 +0.24 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.76 +0.22 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.59 +0.21 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.43 +0.20 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.26 +0.17 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.97 +0.14 51 0 350 0
29JUN26 11.00 C 0.00 0.00 0.00 1.70 +0.11 51 0 650 0
29JUN26 11.50 C 0.00 0.00 0.00 1.46 +0.08 51 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 1.25 +0.06 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.07 +0.04 50 0 0 0
29JUN26 13.00 C 0.85 0.85 0.85 0.91 +0.02 50 15 16 +1
29JUN26 13.50 C 0.00 0.00 0.00 0.78 +0.02 50 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.67 +0.03 51 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.58 +0.02 51 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 0.00 51 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 +0.01 51 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 +0.01 52 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.29 -0.01 51 0 25 0
29JUN26 17.00 C 0.00 0.00 0.00 0.25 0.00 51 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 0.00 51 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 0.00 51 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 0.00 51 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 0.00 51 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 0.00 52 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 3.80 - 54 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 3.63 - 54 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 3.45 - 53 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 3.28 +0.22 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.13 +0.22 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.97 +0.20 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.81 +0.18 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.67 +0.17 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.40 +0.14 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.14 +0.11 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.91 +0.08 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.71 +0.06 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.53 +0.05 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.37 +0.04 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.22 +0.03 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 +0.02 51 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.97 +0.01 51 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 +0.01 51 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 0.79 +0.02 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 +0.01 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 +0.01 52 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 0.00 51 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 0.00 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 -0.01 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.08 - 54 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 3.91 - 54 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 3.75 - 54 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 3.59 +0.23 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.44 +0.21 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.29 +0.20 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.14 +0.17 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.00 +0.16 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.75 +0.14 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 +0.10 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.26 +0.06 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 +0.07 51 0 0 0
30DEC26 12.50 C 1.84 1.84 1.84 1.91 +0.06 51 1 1 +1
30DEC26 13.00 C 0.00 0.00 0.00 1.75 +0.05 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.60 +0.04 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.43 0.00 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.33 +0.02 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.22 +0.02 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 +0.02 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 +0.01 51 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 0.00 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 0.00 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.02 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 -0.01 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.64 -0.02 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 -0.02 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.54 -0.02 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 -0.03 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.03 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
TOTAL CALL 471 11,051 +251
26FEB26 8.25 P 0.00 0.00 0.00 0.01 - 64 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 0.02 - 61 0 0 -
26FEB26 9.00 P 0.10 0.10 0.10 0.04 -0.04 63 15 35 +15
26FEB26 9.25 P 0.14 0.14 0.14 0.05 -0.06 60 68 51 -5
26FEB26 9.50 P 0.17 0.17 0.12 0.08 -0.07 61 27 16 +13
26FEB26 9.75 P 0.20 0.20 0.15 0.11 -0.10 60 142 163 +127
26FEB26 10.00 P 0.00 0.00 0.00 0.16 -0.11 61 0 55 0
26FEB26 10.50 P 0.47 0.47 0.32 0.29 -0.15 61 2 77 +2
26FEB26 11.00 P 0.71 0.71 0.58 0.48 -0.19 62 227 165 -13
26FEB26 11.50 P 0.82 0.82 0.82 0.73 -0.19 62 1 323 0
26FEB26 12.00 P 0.00 0.00 0.00 1.05 -0.21 63 0 214 0
26FEB26 12.50 P 0.00 0.00 0.00 1.37 -0.30 60 0 193 0
26FEB26 13.00 P 0.00 0.00 0.00 1.77 -0.31 60 0 213 0
26FEB26 13.50 P 0.00 0.00 0.00 2.27 -0.26 70 0 106 0
26FEB26 14.00 P 0.00 0.00 0.00 2.73 -0.26 73 0 69 0
26FEB26 14.50 P 0.00 0.00 0.00 3.18 -0.28 72 0 116 0
26FEB26 15.00 P 0.00 0.00 0.00 3.67 -0.28 77 0 224 0
26FEB26 15.50 P 0.00 0.00 0.00 4.18 -0.26 86 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 4.67 -0.27 91 0 139 0
26FEB26 16.50 P 0.00 0.00 0.00 5.16 -0.28 94 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 5.67 -0.27 103 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 6.16 -0.28 105 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 6.66 -0.28 110 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 7.16 -0.28 116 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 7.66 -0.28 121 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 8.16 -0.28 126 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 8.66 -0.28 131 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 9.66 -0.28 139 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 10.66 -0.28 147 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 -0.04 58 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 -0.05 58 0 2 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 -0.06 59 0 3 0
30MAR26 8.75 P 0.24 0.24 0.24 0.13 -0.07 59 10 3 -10
30MAR26 9.00 P 0.24 0.24 0.22 0.17 -0.08 59 45 78 +45
30MAR26 9.25 P 0.00 0.00 0.00 0.21 -0.10 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.27 -0.12 59 0 8 0
30MAR26 9.75 P 0.00 0.00 0.00 0.34 -0.13 59 0 25 0
30MAR26 10.00 P 0.50 0.50 0.50 0.41 -0.14 59 45 72 +3
30MAR26 10.50 P 0.69 0.69 0.69 0.59 -0.15 59 6 85 0
30MAR26 11.00 P 0.00 0.00 0.00 0.81 -0.17 59 0 100 0
30MAR26 11.50 P 1.31 1.31 1.06 1.07 -0.20 59 17 287 -1
30MAR26 12.00 P 1.60 1.60 1.37 1.36 -0.19 59 23 170 -23
30MAR26 12.50 P 0.00 0.00 0.00 1.70 -0.25 60 0 498 0
30MAR26 13.00 P 2.33 2.33 2.33 2.06 -0.27 59 1 291 0
30MAR26 13.50 P 0.00 0.00 0.00 2.45 -0.28 59 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 2.85 -0.30 58 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 3.29 -0.30 59 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 3.74 -0.31 60 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 4.22 -0.24 62 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 4.67 -0.32 60 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 5.16 -0.31 62 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 5.67 -0.29 68 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.16 -0.29 70 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 6.66 -0.28 73 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.16 -0.28 77 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 7.66 -0.28 80 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.16 -0.28 83 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.66 -0.28 86 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.66 -0.28 92 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.66 -0.28 98 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.66 -0.28 103 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.64 -0.30 102 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.66 -0.28 113 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.64 -0.30 112 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.64 -0.30 116 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.13 - 55 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.16 - 54 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.20 - 54 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.26 -0.09 55 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.31 -0.11 54 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.38 -0.12 55 0 5 0
29APR26 9.75 P 0.51 0.51 0.51 0.45 -0.13 55 1 11 -1
29APR26 10.00 P 0.00 0.00 0.00 0.54 -0.13 55 0 0 0
29APR26 10.50 P 0.85 0.85 0.75 0.74 -0.14 55 4 31 0
29APR26 11.00 P 1.04 1.04 0.96 0.96 -0.17 55 30 60 +30
29APR26 11.50 P 1.27 1.27 1.27 1.22 -0.18 55 8 97 +2
29APR26 12.00 P 0.00 0.00 0.00 1.51 -0.20 55 0 11 0
29APR26 12.50 P 0.00 0.00 0.00 1.83 -0.25 54 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 2.20 -0.24 55 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 2.57 -0.27 55 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 2.97 -0.28 55 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 3.38 -0.29 55 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 3.82 -0.30 55 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 4.27 -0.30 55 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 4.71 -0.32 54 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 5.20 -0.30 56 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.67 -0.31 56 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.16 -0.30 58 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 6.66 -0.29 61 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 7.16 -0.29 64 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 7.66 -0.28 67 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 8.16 -0.28 69 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.66 -0.28 72 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.66 -0.28 76 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.66 -0.28 81 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.18 - 52 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.23 - 53 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.28 - 53 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.34 -0.12 53 0 3 0
28MAY26 9.25 P 0.00 0.00 0.00 0.41 -0.12 53 0 2 0
28MAY26 9.50 P 0.56 0.56 0.56 0.48 -0.14 53 15 15 +15
28MAY26 9.75 P 0.64 0.64 0.64 0.56 -0.15 53 15 17 +15
28MAY26 10.00 P 0.73 0.73 0.73 0.65 -0.17 53 15 15 +15
28MAY26 10.50 P 0.93 0.93 0.93 0.86 -0.18 53 30 30 +27
28MAY26 11.00 P 1.17 1.17 1.09 1.08 -0.20 52 45 70 +45
28MAY26 11.50 P 0.00 0.00 0.00 1.34 -0.20 52 0 30 0
28MAY26 12.00 P 0.00 0.00 0.00 1.63 -0.21 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.95 -0.26 52 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.31 -0.27 53 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 2.69 -0.27 53 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 3.08 -0.28 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.49 -0.28 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.91 -0.29 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.33 -0.31 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.78 -0.31 53 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.24 -0.31 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.72 -0.30 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.19 -0.31 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.66 -0.32 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.16 -0.30 56 0 0 0
29JUN26 8.25 P 0.37 0.37 0.37 0.25 - 52 1 1 -
29JUN26 8.50 P 0.40 0.40 0.40 0.30 - 51 3 3 -
29JUN26 8.75 P 0.00 0.00 0.00 0.36 -0.11 52 0 16 0
29JUN26 9.00 P 0.00 0.00 0.00 0.43 -0.13 52 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.50 -0.15 52 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.59 -0.15 52 0 20 0
29JUN26 9.75 P 0.79 0.79 0.79 0.68 -0.15 52 15 32 +15
29JUN26 10.00 P 0.00 0.00 0.00 0.77 -0.16 52 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 -0.18 52 0 350 0
29JUN26 11.00 P 0.00 0.00 0.00 1.21 -0.21 51 0 650 0
29JUN26 11.50 P 0.00 0.00 0.00 1.47 -0.24 51 0 300 0
29JUN26 12.00 P 1.88 1.88 1.88 1.75 -0.27 51 15 24 +15
29JUN26 12.50 P 0.00 0.00 0.00 2.08 -0.27 51 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 2.43 -0.28 52 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 2.80 -0.28 52 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.17 -0.30 51 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 3.56 -0.31 51 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 3.99 -0.31 52 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 4.40 -0.32 51 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 4.84 -0.33 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.29 -0.33 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.77 -0.31 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.23 -0.31 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.70 -0.31 53 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 7.17 -0.32 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.66 -0.31 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.16 -0.30 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.66 -0.29 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.66 -0.28 62 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.66 -0.28 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.67 -0.27 70 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.65 -0.29 71 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.66 -0.28 75 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.66 -0.28 78 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.67 -0.27 82 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 - 52 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.55 - 52 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.62 - 52 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.71 -0.13 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 -0.14 52 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 -0.16 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 -0.17 52 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.10 -0.17 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.33 -0.20 52 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.56 -0.23 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.83 -0.26 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.12 -0.27 51 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 2.44 -0.29 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.78 -0.29 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.13 -0.30 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.51 -0.30 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.89 -0.30 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.29 -0.30 52 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.67 -0.33 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.09 -0.33 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.53 -0.32 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.95 -0.33 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.39 -0.34 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.83 -0.35 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.29 -0.35 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.76 -0.34 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.24 -0.33 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.71 -0.33 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.67 -0.33 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.66 -0.31 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.67 -0.28 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.65 -0.29 59 0 0 0
30DEC26 8.25 P 0.73 0.73 0.73 0.66 - 51 1 1 -
30DEC26 8.50 P 0.00 0.00 0.00 0.74 - 51 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.84 - 52 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.93 -0.16 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 -0.17 52 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.14 -0.17 52 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.24 -0.19 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.37 -0.18 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.60 -0.22 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.86 -0.23 51 0 0 0
30DEC26 11.50 P 2.27 2.27 2.27 2.11 -0.28 51 1 5 +1
30DEC26 12.00 P 0.00 0.00 0.00 2.41 -0.29 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.74 -0.28 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.04 -0.33 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.40 -0.32 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.79 -0.30 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.14 -0.33 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.52 -0.33 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.91 -0.34 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.30 -0.36 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.71 -0.36 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.13 -0.37 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.55 -0.38 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.00 -0.36 51 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 7.44 -0.36 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.88 -0.38 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.32 -0.39 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.80 -0.37 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.74 -0.36 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.70 -0.34 51 0 0 0
TOTAL PUT 828 15,555 +332
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$ 8.17
26FEB26 5.00 C 0.00 0.00 0.00 3.18 +0.06 79 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.93 +0.06 70 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.68 +0.06 61 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.43 +0.06 52 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.18 +0.06 42 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.93 +0.06 0 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.69 +0.06 21 0 38 0
26FEB26 7.75 C 0.00 0.00 0.00 0.44 +0.05 14 0 202 0
26FEB26 8.00 C 0.23 0.25 0.23 0.25 +0.03 18 10 37 0
26FEB26 8.25 C 0.10 0.10 0.10 0.12 +0.02 19 50 136 0
26FEB26 8.50 C 0.07 0.07 0.07 0.04 0.00 18 1 23 +1
26FEB26 8.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 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 3.37 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.18 +0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.93 +0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.93 +0.04 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.69 +0.05 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.20 +0.05 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.97 +0.06 22 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.74 +0.05 20 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.53 +0.05 19 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.36 +0.02 20 0 167 0
30MAR26 8.25 C 0.00 0.00 0.00 0.23 +0.01 20 0 274 0
30MAR26 8.50 C 0.14 0.15 0.14 0.15 +0.02 21 13 12 +2
30MAR26 8.75 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.95 +0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.21 +0.06 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.47 +0.06 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.22 +0.05 16 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.99 +0.05 18 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.78 +0.05 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.57 +0.03 18 0 50 0
29APR26 8.00 C 0.40 0.40 0.40 0.41 +0.03 18 5 65 +5
29APR26 8.25 C 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.47 +0.06 21 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.98 +0.06 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.73 +0.06 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.49 +0.06 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.25 +0.05 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.03 +0.05 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.82 +0.05 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.63 +0.04 18 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.46 +0.02 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.33 +0.02 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.23 +0.02 18 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.07 +0.01 19 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 20 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 3.41 +0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.72 +0.06 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.48 +0.07 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.23 +0.07 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.99 +0.07 26 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.74 +0.07 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.50 +0.07 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.26 +0.06 19 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 1.03 +0.05 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.83 +0.05 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.65 +0.04 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.49 +0.03 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 +0.03 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 19 0 60 0
29JUN26 10.50 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 3.41 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.97 +0.06 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.72 +0.06 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.48 +0.07 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.23 +0.06 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.99 +0.07 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.75 +0.07 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.51 +0.06 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.29 +0.06 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.10 +0.07 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 +0.08 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.76 +0.08 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 +0.06 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 +0.05 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 +0.05 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 +0.05 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 +0.05 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 +0.04 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 +0.04 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.97 +0.06 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.72 +0.06 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.48 +0.07 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.23 +0.06 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.99 +0.06 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 +0.05 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.52 +0.04 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.30 +0.02 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.15 +0.06 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.98 +0.05 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.83 +0.05 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 +0.03 19 0 0 0
30DEC26 8.50 C 0.41 0.41 0.41 0.46 +0.03 19 10 18 +10
30DEC26 8.75 C 0.00 0.00 0.00 0.38 +0.03 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
TOTAL CALL 89 2,491 +18
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 321 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 161 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.01 21 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
26FEB26 8.25 P 0.23 0.23 0.16 0.20 -0.04 20 20 40 +20
26FEB26 8.50 P 0.00 0.00 0.00 0.38 -0.05 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.59 -0.05 21 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.37 -0.02 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.62 -0.02 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.87 -0.02 60 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.37 -0.02 71 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 278 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 -0.02 20 0 65 0
30MAR26 8.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 155 0
30MAR26 8.25 P 0.00 0.00 0.00 0.30 -0.02 21 0 100 0
30MAR26 8.50 P 0.41 0.41 0.41 0.46 -0.04 22 50 50 +50
30MAR26 8.75 P 0.00 0.00 0.00 0.63 -0.05 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.85 -0.05 21 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.37 -0.02 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.62 -0.02 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.87 -0.02 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.37 -0.02 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.86 -0.03 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.36 -0.03 57 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 45 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.12 -0.02 19 0 205 0
29APR26 8.00 P 0.20 0.20 0.20 0.21 -0.01 19 50 263 +50
29APR26 8.25 P 0.00 0.00 0.00 0.33 -0.02 19 0 50 0
29APR26 8.50 P 0.46 0.46 0.46 0.49 -0.04 20 50 50 +50
29APR26 8.75 P 0.00 0.00 0.00 0.65 -0.05 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.86 -0.05 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.09 -0.05 19 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.37 -0.02 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.62 -0.02 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.87 -0.02 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.37 -0.02 39 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 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 22 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.15 -0.02 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.24 -0.03 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.51 -0.04 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.68 -0.05 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.88 -0.05 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.10 -0.05 19 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.37 -0.02 24 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.62 -0.02 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.87 -0.02 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.37 -0.02 35 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 38 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 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 19 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 -0.02 19 0 9 0
29JUN26 7.50 P 0.18 0.18 0.18 0.15 -0.02 18 5 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 -0.02 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.35 -0.03 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.48 -0.04 18 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.64 -0.05 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.82 -0.05 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.02 -0.05 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.25 -0.04 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.47 -0.05 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.70 -0.05 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.94 -0.05 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.43 -0.05 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.02 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.02 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.03 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 +0.03 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.03 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 +0.02 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.63 +0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.77 +0.01 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 +0.02 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.36 +0.02 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.57 +0.02 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.80 +0.02 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.03 +0.02 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.51 +0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 18 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 0.00 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 +0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 0.00 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 -0.02 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 -0.02 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.59 +0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.81 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.04 +0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.52 +0.02 25 0 0 0
TOTAL PUT 175 4,951 +170
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$ 27.62
26FEB26 19.50 C 0.00 0.00 0.00 8.13 -0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.64 -0.07 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.66 -0.06 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.79 +0.07 66 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.72 -0.02 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.77 -0.02 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.77 -0.13 33 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 2.05 -0.13 39 0 44 0
26FEB26 27.00 C 1.42 1.45 1.42 1.37 -0.12 38 25 147 +25
26FEB26 28.00 C 0.77 0.90 0.77 0.89 -0.07 39 5 900 0
26FEB26 29.00 C 0.51 0.52 0.46 0.54 -0.04 39 53 320 -48
26FEB26 30.00 C 0.28 0.31 0.27 0.32 -0.01 40 60 410 -11
26FEB26 31.00 C 0.19 0.19 0.19 0.17 -0.01 40 4 239 -4
26FEB26 32.00 C 0.13 0.17 0.13 0.09 0.00 41 30 243 -2
26FEB26 33.00 C 0.07 0.07 0.07 0.04 -0.01 40 1 258 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 0.00 41 0 513 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 349 0
26FEB26 36.00 C 0.03 0.03 0.03 0.01 0.00 46 1 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 8.19 -0.10 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.71 -0.09 35 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.98 +0.13 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.79 -0.13 37 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 4.98 -0.07 43 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.14 -0.09 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.29 -0.19 39 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.80 -0.10 44 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 2.14 -0.17 42 0 1 0
30MAR26 28.00 C 1.52 1.61 1.52 1.65 -0.15 42 50 50 +33
30MAR26 29.00 C 0.00 0.00 0.00 1.26 -0.13 42 0 284 0
30MAR26 30.00 C 0.88 0.91 0.88 0.96 -0.09 43 60 151 +10
30MAR26 31.00 C 0.67 0.67 0.67 0.70 -0.08 42 60 111 +18
30MAR26 32.00 C 0.52 0.52 0.52 0.51 -0.06 42 20 637 0
30MAR26 33.00 C 0.41 0.45 0.40 0.36 -0.05 42 120 243 +60
30MAR26 34.00 C 0.32 0.32 0.32 0.25 -0.04 42 1 130 0
30MAR26 35.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 68 0
30MAR26 36.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 27 0
30MAR26 37.00 C 0.17 0.17 0.16 0.08 -0.02 42 4 82 0
30MAR26 38.00 C 0.15 0.15 0.15 0.06 -0.01 43 5 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 0.00 43 0 40 0
30MAR26 40.00 C 0.08 0.08 0.08 0.03 0.00 44 20 99 +20
30MAR26 41.00 C 0.00 0.00 0.00 0.02 0.00 44 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 8.39 +0.01 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.02 +0.11 53 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.98 -0.01 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.11 -0.01 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.37 +0.08 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.32 -0.21 37 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 3.78 -0.05 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.13 -0.17 41 0 0 0
29APR26 27.00 C 2.56 2.63 2.56 2.58 -0.15 41 12 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.09 -0.14 41 0 21 0
29APR26 29.00 C 0.00 0.00 0.00 1.70 -0.10 41 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 1.36 -0.08 42 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 1.09 -0.06 42 0 142 0
29APR26 32.00 C 0.83 0.85 0.83 0.85 -0.05 42 50 401 +50
29APR26 33.00 C 0.00 0.00 0.00 0.66 -0.04 42 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.50 -0.04 41 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.38 -0.04 41 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.29 -0.02 41 0 242 0
29APR26 37.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.05 0.00 42 0 94 0
28MAY26 19.50 C 0.00 0.00 0.00 8.69 - 54 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 8.04 -0.02 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.12 -0.06 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.11 -0.24 36 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.50 -0.08 42 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.71 -0.15 40 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 4.15 -0.04 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.52 -0.18 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.98 -0.17 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.50 -0.14 42 0 21 0
28MAY26 29.00 C 0.00 0.00 0.00 2.11 -0.13 42 0 88 0
28MAY26 30.00 C 0.00 0.00 0.00 1.77 -0.10 42 0 75 0
28MAY26 31.00 C 1.53 1.53 1.53 1.47 -0.08 42 15 174 +15
28MAY26 32.00 C 1.34 1.34 1.29 1.23 -0.04 43 30 77 0
28MAY26 33.00 C 0.00 0.00 0.00 1.00 -0.05 42 0 4 0
28MAY26 34.00 C 0.00 0.00 0.00 0.82 -0.03 43 0 60 0
28MAY26 35.00 C 0.00 0.00 0.00 0.66 -0.03 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.53 -0.01 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.69 +0.09 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.22 +0.06 46 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 7.46 +0.14 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.60 +0.07 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.64 -0.15 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.16 +0.06 44 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.47 +0.01 43 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 3.91 +0.02 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.31 -0.07 42 0 300 0
29JUN26 28.00 C 0.00 0.00 0.00 2.82 -0.09 42 0 360 0
29JUN26 29.00 C 0.00 0.00 0.00 2.43 -0.06 42 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.09 -0.05 42 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.78 -0.04 42 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 1.51 -0.03 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.27 -0.03 42 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 1.06 -0.03 42 0 46 0
29JUN26 35.00 C 0.00 0.00 0.00 0.89 -0.03 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.74 -0.02 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.62 -0.03 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.50 -0.03 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.42 -0.03 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.34 -0.03 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.09 0.00 42 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 0.00 42 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 9.06 +0.06 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.62 +0.01 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.94 +0.09 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.29 +0.15 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.61 +0.13 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.80 -0.04 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.32 +0.04 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.72 -0.02 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.32 +0.07 44 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 3.77 -0.04 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.36 -0.04 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.01 -0.02 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.67 -0.03 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 2.41 +0.02 43 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 2.13 0.00 43 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.89 +0.02 43 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.68 +0.01 43 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 1.47 0.00 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.31 +0.01 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.15 0.00 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.98 -0.02 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.76 -0.02 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.66 -0.02 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.53 0.00 43 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.46 0.00 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.41 0.00 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.52 +0.07 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.10 +0.02 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 8.39 +0.01 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.69 -0.03 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.02 -0.07 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.44 -0.07 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.88 -0.08 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.35 -0.11 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.92 -0.07 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.52 -0.03 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.11 -0.05 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.77 0.00 43 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.38 -0.07 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.10 -0.03 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.85 +0.01 43 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.54 -0.05 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.33 0.00 43 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.13 0.00 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.93 0.00 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.68 -0.06 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 1.53 -0.06 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.39 -0.05 42 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 1.28 -0.01 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.17 -0.01 42 0 2 0
TOTAL CALL 626 15,591 +166
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 0.00 41 0 69 0
26FEB26 24.00 P 0.17 0.17 0.17 0.08 0.00 40 6 96 0
26FEB26 25.00 P 0.30 0.30 0.25 0.20 +0.01 40 20 189 +4
26FEB26 26.00 P 0.45 0.45 0.45 0.42 +0.02 40 15 199 0
26FEB26 27.00 P 0.81 0.91 0.77 0.77 +0.02 40 7 567 +1
26FEB26 28.00 P 1.30 1.30 1.30 1.25 +0.07 40 17 835 0
26FEB26 29.00 P 0.00 0.00 0.00 1.94 +0.14 42 0 626 0
26FEB26 30.00 P 2.58 3.30 2.58 2.68 +0.08 41 70 283 -50
26FEB26 31.00 P 3.50 3.50 3.50 3.59 +0.14 45 2 171 0
26FEB26 32.00 P 0.00 0.00 0.00 4.43 +0.06 40 0 144 0
26FEB26 33.00 P 0.00 0.00 0.00 5.46 +0.13 50 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 6.38 +0.06 0 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 7.43 +0.11 58 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 8.41 +0.09 59 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.42 +0.10 67 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.41 +0.09 69 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.38 +0.06 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.41 +0.09 78 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 13.38 +0.06 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 14.63 +0.31 117 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 15.38 +0.06 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 42 0 30 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 61 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 42 0
30MAR26 23.00 P 0.36 0.36 0.36 0.26 -0.02 42 3 423 +3
30MAR26 24.00 P 0.00 0.00 0.00 0.43 -0.03 42 0 144 0
30MAR26 25.00 P 0.71 0.71 0.71 0.68 0.00 42 20 532 +20
30MAR26 26.00 P 1.06 1.14 1.03 1.02 +0.02 42 4 344 +4
30MAR26 27.00 P 1.60 1.60 1.38 1.43 +0.02 42 31 291 +29
30MAR26 28.00 P 0.00 0.00 0.00 1.94 +0.03 42 0 358 0
30MAR26 29.00 P 2.77 2.77 2.77 2.53 +0.05 42 10 115 -10
30MAR26 30.00 P 0.00 0.00 0.00 3.25 +0.02 43 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 4.02 +0.05 43 0 146 0
30MAR26 32.00 P 0.00 0.00 0.00 4.92 +0.15 47 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 5.48 -0.14 35 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 6.64 +0.13 47 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 7.50 +0.07 44 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.50 +0.12 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.46 +0.11 49 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 10.47 +0.14 53 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.38 +0.06 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.42 +0.10 55 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 13.44 +0.12 60 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 14.63 +0.31 77 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 15.48 +0.16 70 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.49 +0.17 73 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.50 +0.18 77 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 18.49 +0.17 79 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 19.38 +0.06 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 20.50 +0.18 85 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 21.40 +0.08 75 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 22.54 +0.22 93 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 25.00 +0.18 96 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 27.44 +0.12 94 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 30.02 +0.20 108 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 32.45 +0.13 106 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.97 +0.15 113 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 37.51 +0.19 122 0 0 0
29APR26 19.50 P 0.13 0.13 0.13 0.07 0.00 41 8 38 +8
29APR26 20.00 P 0.00 0.00 0.00 0.10 0.00 42 0 21 0
29APR26 21.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.29 -0.02 41 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.70 -0.02 42 0 19 0
29APR26 25.00 P 1.04 1.04 1.04 1.00 +0.01 42 40 68 +40
29APR26 26.00 P 0.00 0.00 0.00 1.36 +0.01 41 0 49 0
29APR26 27.00 P 1.93 1.93 1.93 1.82 +0.04 42 1 48 0
29APR26 28.00 P 0.00 0.00 0.00 2.31 +0.05 41 0 20 0
29APR26 29.00 P 0.00 0.00 0.00 2.91 +0.04 41 0 182 0
29APR26 30.00 P 0.00 0.00 0.00 3.63 +0.08 43 0 22 0
29APR26 31.00 P 0.00 0.00 0.00 4.33 +0.06 42 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 5.10 +0.07 42 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 5.94 +0.10 43 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 6.92 +0.23 47 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.83 +0.26 48 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.71 +0.22 48 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.74 +0.32 53 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.61 +0.23 51 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.54 +0.19 51 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.51 +0.18 52 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.44 +0.12 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.63 +0.31 63 0 0 0
28MAY26 19.50 P 0.25 0.25 0.25 0.16 - 42 1 1 -
28MAY26 20.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 3 0
28MAY26 21.00 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.49 -0.01 42 0 2 0
28MAY26 23.00 P 0.80 0.83 0.80 0.71 -0.01 42 30 33 +30
28MAY26 24.00 P 0.00 0.00 0.00 0.99 -0.01 43 0 49 0
28MAY26 25.00 P 0.00 0.00 0.00 1.34 0.00 43 0 13 0
28MAY26 26.00 P 0.00 0.00 0.00 1.73 +0.03 43 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 2.19 +0.03 42 0 32 0
28MAY26 28.00 P 0.00 0.00 0.00 2.71 +0.06 42 0 46 0
28MAY26 29.00 P 0.00 0.00 0.00 3.30 +0.04 43 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 3.93 +0.02 42 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 4.56 -0.04 41 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 5.47 +0.14 44 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.00 -0.11 39 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.13 +0.20 46 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.04 +0.27 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.82 +0.16 46 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.79 +0.23 48 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.83 +0.35 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.54 +0.12 45 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.51 +0.13 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 -0.01 42 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.32 -0.01 42 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.48 0.00 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.69 0.00 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.95 0.00 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.26 0.00 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.63 +0.01 42 0 116 0
29JUN26 26.00 P 2.17 2.17 2.17 2.02 -0.01 42 2 52 +2
29JUN26 27.00 P 0.00 0.00 0.00 2.50 -0.02 42 0 331 0
29JUN26 28.00 P 0.00 0.00 0.00 3.02 -0.03 42 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 3.62 0.00 42 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 4.27 +0.01 42 0 23 0
29JUN26 31.00 P 0.00 0.00 0.00 5.07 +0.14 44 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 5.81 +0.16 44 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.56 +0.15 44 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 7.34 +0.14 44 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 8.27 +0.25 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.97 +0.10 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.79 +0.04 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.83 +0.20 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.71 +0.16 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.63 +0.15 45 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 13.56 +0.13 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.63 +0.25 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.48 +0.13 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.49 +0.16 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.50 +0.18 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.49 +0.17 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.41 +0.09 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.50 +0.18 56 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.43 +0.11 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.54 +0.22 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.60 +0.02 43 0 4 0
29SEP26 20.00 P 0.80 0.80 0.80 0.71 +0.02 43 4 7 +4
29SEP26 21.00 P 0.00 0.00 0.00 0.94 +0.03 43 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.22 +0.03 43 0 27 0
29SEP26 23.00 P 1.65 1.65 1.65 1.56 +0.05 43 1 23 +1
29SEP26 24.00 P 0.00 0.00 0.00 1.91 +0.05 43 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.32 +0.03 43 0 510 0
29SEP26 26.00 P 0.00 0.00 0.00 2.74 +0.01 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.24 0.00 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 3.77 -0.01 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 4.38 +0.02 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.00 +0.01 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 5.68 +0.03 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.25 -0.09 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.03 -0.04 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.82 +0.01 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.62 +0.02 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.51 +0.11 43 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 10.47 +0.24 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.29 +0.21 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.06 +0.13 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.96 +0.14 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.86 +0.14 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.83 +0.20 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.78 +0.22 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.65 +0.15 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.58 +0.14 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.49 +0.09 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.92 +0.01 42 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 +0.01 42 0 17 0
30DEC26 21.00 P 0.00 0.00 0.00 1.33 +0.02 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.63 +0.01 42 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.99 +0.01 42 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.39 +0.01 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.82 +0.01 42 0 23 0
30DEC26 26.00 P 0.00 0.00 0.00 3.29 0.00 42 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.75 -0.06 42 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 4.29 -0.07 41 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 4.84 -0.11 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.49 -0.06 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.19 -0.03 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.89 0.00 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.64 +0.04 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.35 +0.01 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.12 +0.04 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.91 +0.04 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.75 +0.08 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.56 +0.08 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.41 +0.09 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.31 +0.13 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.16 +0.12 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.04 +0.11 43 0 0 0
TOTAL PUT 292 11,586 +86
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$ 73.00
06FEB26 50.00 C 0.00 0.00 0.00 23.40 +0.24 469 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 20.51 -0.15 226 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 18.44 +0.28 379 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 15.54 -0.12 208 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 13.41 +0.24 279 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 10.54 -0.14 143 0 0 0
06FEB26 65.00 C 5.90 5.90 5.90 8.31 +0.09 174 1 1 +1
06FEB26 67.50 C 4.40 4.61 3.54 5.54 -0.37 79 44 49 -9
06FEB26 70.00 C 2.11 3.35 1.47 3.20 -0.29 73 89 52 -5
06FEB26 72.50 C 0.84 1.38 0.40 1.25 -0.48 64 1,103 502 +280
06FEB26 75.00 C 0.22 0.36 0.10 0.43 -0.24 75 234 810 +19
06FEB26 77.50 C 0.07 0.08 0.02 0.16 -0.05 88 90 727 -21
06FEB26 80.00 C 0.01 0.03 0.01 0.06 0.00 98 11 553 -10
06FEB26 82.50 C 0.03 0.03 0.03 0.03 +0.01 111 30 174 -30
06FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 116 0 322 0
06FEB26 87.50 C 0.01 0.01 0.01 0.01 0.00 136 10 209 0
06FEB26 90.00 C 0.01 0.02 0.01 0.01 0.00 154 7 573 -1
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 172 0 49 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 189 0 153 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 205 0 143 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 221 0 40 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 236 0 10 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 251 0 2 0
13FEB26 50.00 C 0.00 0.00 0.00 23.40 +0.21 163 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 20.53 -0.16 0 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 18.44 +0.25 132 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 16.02 +0.31 120 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 13.41 +0.16 97 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 10.54 -0.29 34 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 8.58 +0.07 73 0 0 0
13FEB26 67.50 C 4.79 4.79 4.51 6.13 -0.21 58 23 53 +23
13FEB26 70.00 C 3.03 4.22 2.99 4.23 -0.07 57 151 194 +76
13FEB26 72.50 C 2.01 2.57 1.57 2.66 -0.21 55 132 304 +33
13FEB26 75.00 C 1.10 1.60 0.96 1.57 -0.14 55 236 283 +34
13FEB26 77.50 C 0.57 0.91 0.45 0.91 -0.05 57 131 338 +27
13FEB26 80.00 C 0.33 0.48 0.27 0.50 -0.03 58 72 407 +42
13FEB26 82.50 C 0.18 0.29 0.18 0.27 +0.01 60 46 607 -14
13FEB26 85.00 C 0.13 0.16 0.13 0.15 +0.03 62 371 252 +193
13FEB26 87.50 C 0.00 0.00 0.00 0.08 +0.03 63 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.04 +0.01 64 0 15 0
13FEB26 92.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 8 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 33.07 -0.15 85 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 32.02 -0.20 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 31.09 -0.13 91 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 30.09 -0.13 86 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 29.38 +0.15 124 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 28.10 -0.13 82 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 27.17 -0.06 94 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 26.56 +0.33 121 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.44 +0.20 109 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 24.73 +0.49 120 0 0 0
26FEB26 50.00 C 23.02 23.12 23.02 23.40 +0.16 98 250 250 +250
26FEB26 52.50 C 0.00 0.00 0.00 20.90 +0.14 87 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 18.44 +0.15 79 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 16.02 +0.17 72 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 13.78 +0.31 71 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 11.25 +0.09 59 0 55 0
26FEB26 65.00 C 0.00 0.00 0.00 8.78 -0.21 49 0 917 0
26FEB26 67.50 C 5.51 5.93 5.30 6.76 -0.22 47 160 886 +14
26FEB26 70.00 C 4.13 4.13 3.80 5.00 -0.08 46 825 1,747 +600
26FEB26 72.50 C 2.80 3.58 2.43 3.43 -0.29 44 139 970 +51
26FEB26 75.00 C 1.76 2.00 1.63 2.40 -0.16 46 332 1,074 -12
26FEB26 77.50 C 1.22 1.67 1.07 1.60 -0.13 46 378 2,438 +92
26FEB26 80.00 C 0.85 1.10 0.68 1.01 -0.17 46 387 1,667 +98
26FEB26 82.50 C 0.54 0.71 0.44 0.66 -0.12 47 325 872 +191
26FEB26 85.00 C 0.47 0.47 0.31 0.41 -0.08 48 268 2,367 +2
26FEB26 87.50 C 0.29 0.29 0.22 0.25 -0.06 48 262 469 -183
26FEB26 90.00 C 0.22 0.25 0.20 0.15 -0.04 49 50 2,487 -4
26FEB26 92.50 C 0.21 0.21 0.21 0.09 -0.03 49 2 2,408 +1
26FEB26 95.00 C 0.13 0.14 0.13 0.06 -0.01 51 6 1,890 -2
26FEB26 97.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 2,058 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 335 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 440 0
26FEB26 105.00 C 0.05 0.07 0.05 0.01 0.00 54 37 708 +37
30MAR26 37.00 C 0.00 0.00 0.00 36.12 -0.18 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 35.03 -0.28 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 34.19 -0.12 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 33.07 -0.25 0 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 32.22 -0.10 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 31.20 -0.13 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 30.33 -0.01 72 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 29.38 +0.04 72 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.43 +0.08 72 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 27.54 +0.18 74 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 26.56 +0.18 72 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 25.44 +0.04 64 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 24.73 +0.31 72 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 23.40 -0.04 56 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 21.18 +0.14 60 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 18.44 -0.26 45 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 16.41 -0.03 51 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 14.29 +0.43 51 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 12.46 +0.18 53 0 494 0
30MAR26 65.00 C 9.17 9.17 9.17 10.70 +0.42 53 4 816 0
30MAR26 67.50 C 7.54 7.89 7.54 8.63 -0.18 49 45 328 +44
30MAR26 70.00 C 6.29 7.13 6.29 7.13 -0.14 49 72 16,746 +15
30MAR26 72.50 C 4.92 5.55 4.81 5.85 -0.08 49 2,669 5,497 +300
30MAR26 75.00 C 4.14 4.86 3.81 4.73 -0.12 49 128 8,328 +65
30MAR26 77.50 C 3.40 3.88 3.06 3.85 -0.10 50 157 3,065 -31
30MAR26 80.00 C 2.65 3.07 2.46 3.07 -0.13 50 74 2,642 -1
30MAR26 82.50 C 2.20 2.55 2.10 2.44 -0.17 50 83 2,508 +14
30MAR26 85.00 C 1.77 2.04 1.64 1.91 -0.24 50 51 3,912 +5
30MAR26 87.50 C 1.28 1.28 1.28 1.48 -0.25 50 1 736 0
30MAR26 90.00 C 1.19 1.31 1.12 1.14 -0.25 50 31 4,612 +8
30MAR26 92.50 C 0.95 0.95 0.94 0.87 -0.25 50 74 1,557 -50
30MAR26 95.00 C 0.75 0.82 0.75 0.66 -0.24 50 78 3,864 +59
30MAR26 97.50 C 0.72 0.72 0.72 0.50 -0.22 50 1 3,762 0
30MAR26 100.00 C 0.63 0.63 0.56 0.38 -0.20 50 19 1,143 +9
30MAR26 102.50 C 0.00 0.00 0.00 0.28 -0.19 50 0 1,722 0
30MAR26 105.00 C 0.41 0.45 0.41 0.21 -0.17 50 11 1,551 -11
30MAR26 107.50 C 0.00 0.00 0.00 0.16 -0.15 51 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.12 -0.13 51 0 708 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 -0.12 51 0 541 0
30MAR26 115.00 C 0.27 0.29 0.27 0.07 -0.10 51 7 807 0
29APR26 47.00 C 0.00 0.00 0.00 26.56 0.00 54 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.44 -0.16 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.73 +0.08 55 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.73 +0.02 52 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.18 -0.21 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.18 +0.01 50 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 16.61 -0.43 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.01 -0.03 48 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 13.00 -0.18 47 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 11.16 -0.30 46 0 1 0
29APR26 67.50 C 8.63 8.63 8.31 9.74 -0.16 47 30 45 +15
29APR26 70.00 C 8.46 8.46 8.32 8.54 +0.09 49 30 318 +30
29APR26 72.50 C 6.06 6.12 6.06 7.13 -0.11 48 30 277 +30
29APR26 75.00 C 0.00 0.00 0.00 6.05 -0.11 48 0 387 0
29APR26 77.50 C 4.59 4.59 4.28 5.16 -0.10 49 42 418 +4
29APR26 80.00 C 3.76 3.76 3.71 4.37 -0.08 49 40 162 0
29APR26 82.50 C 3.14 3.14 3.10 3.73 -0.07 50 37 217 -5
29APR26 85.00 C 0.00 0.00 0.00 3.18 -0.07 50 0 466 0
29APR26 87.50 C 0.00 0.00 0.00 2.72 -0.02 51 0 279 0
29APR26 90.00 C 0.00 0.00 0.00 2.33 +0.02 52 0 434 0
29APR26 92.50 C 1.74 2.02 1.74 2.01 +0.07 52 114 209 +50
29APR26 95.00 C 1.56 1.56 1.44 1.73 +0.10 53 34 1,057 +7
29APR26 97.50 C 1.25 1.25 1.25 1.48 +0.11 53 15 1,475 0
29APR26 100.00 C 1.09 1.13 1.05 1.27 +0.11 54 76 612 -26
29APR26 102.50 C 0.99 1.00 0.93 1.09 +0.11 54 55 272 +53
29APR26 105.00 C 0.92 0.92 0.84 0.94 +0.12 55 90 249 +53
28MAY26 50.00 C 0.00 0.00 0.00 24.23 +0.22 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.31 +0.52 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.10 +0.44 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.15 +0.50 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.69 -0.07 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.56 -0.45 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.59 +0.20 49 0 0 0
28MAY26 67.50 C 9.38 9.77 9.38 11.08 +0.16 49 30 30 +30
28MAY26 70.00 C 0.00 0.00 0.00 9.56 -0.01 48 0 15 0
28MAY26 72.50 C 7.35 8.20 7.31 8.30 -0.07 48 25 107 +16
28MAY26 75.00 C 0.00 0.00 0.00 7.25 -0.06 48 0 60 0
28MAY26 77.50 C 5.41 5.41 5.41 6.34 -0.07 49 45 160 +45
28MAY26 80.00 C 0.00 0.00 0.00 5.54 -0.07 49 0 119 0
28MAY26 82.50 C 0.00 0.00 0.00 4.83 -0.09 49 0 141 0
28MAY26 85.00 C 0.00 0.00 0.00 4.24 -0.07 50 0 45 0
28MAY26 87.50 C 0.00 0.00 0.00 3.68 -0.12 50 0 9 0
28MAY26 90.00 C 0.00 0.00 0.00 3.20 -0.15 51 0 40 0
28MAY26 92.50 C 0.00 0.00 0.00 2.78 -0.18 51 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 2.41 -0.21 51 0 120 0
28MAY26 97.50 C 2.04 2.29 2.04 2.09 -0.22 51 35 35 +35
28MAY26 100.00 C 1.76 1.82 1.76 1.82 -0.22 52 45 45 +33
28MAY26 102.50 C 0.00 0.00 0.00 1.59 -0.21 52 0 9 0
28MAY26 105.00 C 0.00 0.00 0.00 1.38 -0.22 52 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 33.24 +0.61 66 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 31.73 +0.07 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.92 +0.23 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.58 +0.86 64 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 29.62 +0.86 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.10 +0.29 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.66 +0.79 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.71 +0.76 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.40 +0.37 50 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 24.32 +0.19 46 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 22.31 +0.36 48 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 20.26 +0.37 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.22 +0.25 46 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 16.79 +0.60 49 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 14.48 -0.52 45 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 13.28 +0.19 47 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 11.86 +0.10 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 10.59 0.00 48 0 629 0
29JUN26 72.50 C 8.30 8.50 8.30 9.44 +0.04 48 4 1,685 +4
29JUN26 75.00 C 0.00 0.00 0.00 8.28 -0.09 48 0 6,165 0
29JUN26 77.50 C 6.94 7.16 6.94 7.39 -0.07 48 483 1,274 +201
29JUN26 80.00 C 5.92 5.92 5.75 6.61 -0.01 49 51 1,659 +51
29JUN26 82.50 C 5.30 5.30 5.30 5.90 0.00 49 10 289 0
29JUN26 85.00 C 0.00 0.00 0.00 5.29 0.00 50 0 997 0
29JUN26 87.50 C 0.00 0.00 0.00 4.71 -0.02 50 0 2,636 0
29JUN26 90.00 C 3.82 3.82 3.82 4.26 +0.10 51 1 2,239 +1
29JUN26 92.50 C 0.00 0.00 0.00 3.86 +0.21 52 0 1,295 0
29JUN26 95.00 C 0.00 0.00 0.00 3.48 +0.28 52 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 3.11 +0.31 52 0 101 0
29JUN26 100.00 C 2.30 2.30 2.30 2.74 +0.36 52 1 862 0
29JUN26 102.50 C 0.00 0.00 0.00 2.48 +0.40 53 0 187 0
29JUN26 105.00 C 0.00 0.00 0.00 2.26 +0.44 53 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 2.06 +0.47 54 0 25 0
29JUN26 110.00 C 1.60 1.60 1.60 1.88 +0.49 55 10 123 -10
29JUN26 112.50 C 0.00 0.00 0.00 1.73 +0.51 55 0 307 0
29JUN26 115.00 C 1.12 1.12 1.12 1.59 +0.53 56 1 177 0
29JUN26 117.50 C 0.00 0.00 0.00 1.46 +0.53 56 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.39 +0.58 57 0 37 0
29JUN26 122.50 C 0.00 0.00 0.00 1.29 +0.58 58 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.20 +0.58 58 0 270 0
29JUN26 127.50 C 0.00 0.00 0.00 1.12 +0.58 59 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 1.04 +0.57 59 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 29.31 +0.28 53 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 28.36 +0.15 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.87 +0.48 54 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 26.82 +0.24 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 25.69 -0.10 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 24.09 +0.21 51 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 22.36 +0.28 51 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 20.28 -0.05 49 0 0 0
29SEP26 60.00 C 16.50 16.50 16.50 17.98 -0.76 44 1 1,076 -1
29SEP26 62.50 C 0.00 0.00 0.00 16.48 -0.70 45 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 15.99 +0.19 50 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 13.96 -0.47 46 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 13.08 +0.11 48 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 11.98 -0.06 48 0 274 0
29SEP26 75.00 C 0.00 0.00 0.00 10.92 -0.10 48 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 10.09 -0.20 49 0 621 0
29SEP26 80.00 C 0.00 0.00 0.00 9.31 -0.16 49 0 1,473 0
29SEP26 82.50 C 0.00 0.00 0.00 8.49 +0.20 49 0 801 0
29SEP26 85.00 C 6.99 6.99 6.99 7.81 0.00 50 30 259 0
29SEP26 87.50 C 0.00 0.00 0.00 7.19 +0.02 50 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 6.62 +0.21 50 0 918 0
29SEP26 92.50 C 0.00 0.00 0.00 6.09 -0.01 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 5.69 +0.05 51 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 5.27 +0.03 51 0 130 0
29SEP26 100.00 C 0.00 0.00 0.00 4.74 0.00 51 0 198 0
29SEP26 102.50 C 0.00 0.00 0.00 4.50 +0.13 52 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 4.15 +0.09 52 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.74 -0.02 52 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 3.53 +0.07 52 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 3.33 +0.12 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.11 +0.11 53 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 2.83 +0.04 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.63 +0.04 53 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 2.43 +0.04 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.29 +0.04 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.16 +0.05 54 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.03 +0.05 54 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 1.90 +0.06 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 1.77 +0.06 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 1.67 +0.05 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 1.59 +0.06 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.51 +0.06 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.43 +0.07 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.39 +0.11 57 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.30 +0.10 57 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 29.86 +0.79 54 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 28.67 +0.34 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.68 +0.10 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.57 +0.73 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.77 +0.68 52 0 0 0
30DEC26 55.00 C 22.85 22.85 22.85 23.94 -0.15 51 1 46 +1
30DEC26 57.50 C 0.00 0.00 0.00 22.23 +0.40 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.88 +0.56 50 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 18.88 -0.05 48 0 2 0
30DEC26 65.00 C 16.32 16.32 16.32 17.77 +0.15 49 2 348 +2
30DEC26 67.50 C 0.00 0.00 0.00 16.70 +0.33 49 0 379 0
30DEC26 70.00 C 13.43 13.43 13.43 15.24 -0.03 48 5 301 0
30DEC26 72.50 C 0.00 0.00 0.00 14.01 -0.17 48 0 611 0
30DEC26 75.00 C 13.19 13.20 13.19 13.18 -0.01 48 36 879 +30
30DEC26 77.50 C 0.00 0.00 0.00 12.32 +0.03 49 0 347 0
30DEC26 80.00 C 10.33 10.40 10.00 11.42 -0.02 49 14 214 -6
30DEC26 82.50 C 0.00 0.00 0.00 10.80 +0.13 49 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 10.09 +0.14 49 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 9.30 +0.01 49 0 43 0
30DEC26 90.00 C 0.00 0.00 0.00 8.68 +0.01 49 0 98 0
30DEC26 92.50 C 0.00 0.00 0.00 8.14 +0.08 50 0 16 0
30DEC26 95.00 C 7.00 7.00 7.00 7.61 +0.16 50 1 37 +1
30DEC26 97.50 C 0.00 0.00 0.00 7.20 +0.29 51 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 6.74 +0.47 51 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 6.34 +0.52 51 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 5.98 +0.61 51 0 0 0
30DEC26 107.50 C 4.42 4.42 4.42 5.63 +0.63 52 10 1 -9
30DEC26 110.00 C 0.00 0.00 0.00 5.33 +0.66 52 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 5.08 +0.73 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.83 +0.81 52 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.59 +0.86 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 4.34 +0.84 53 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 4.11 +0.84 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.07 +1.03 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.91 +1.10 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.74 +1.12 55 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 3.58 +1.12 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.42 +1.11 56 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.25 +1.10 56 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 3.12 +1.13 56 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.02 +1.17 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.92 +1.17 57 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.82 +1.17 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.72 +1.18 58 0 5 0
TOTAL CALL 11,141 163,811 +2,834
06FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 178 0 60 0
06FEB26 60.00 P 0.01 0.01 0.01 0.02 +0.01 162 165 150 -35
06FEB26 62.50 P 0.00 0.00 0.00 0.03 +0.01 140 0 23 0
06FEB26 65.00 P 0.05 0.08 0.05 0.06 0.00 122 215 401 +15
06FEB26 67.50 P 0.13 0.25 0.07 0.12 -0.04 102 2,440 730 -1,106
06FEB26 70.00 P 0.54 0.80 0.17 0.28 -0.15 83 2,233 1,248 -587
06FEB26 72.50 P 1.70 2.20 0.78 0.78 -0.32 66 961 1,073 -247
06FEB26 75.00 P 4.10 4.34 2.31 2.41 -0.05 74 107 1,130 +4
06FEB26 77.50 P 5.88 5.88 5.88 4.52 -0.17 59 28 400 0
06FEB26 80.00 P 9.20 9.20 9.20 7.27 +0.38 138 1 707 -1
06FEB26 82.50 P 11.80 11.80 11.80 9.61 +0.26 140 5 229 -5
06FEB26 85.00 P 0.00 0.00 0.00 12.03 +0.18 136 0 39 0
06FEB26 87.50 P 0.00 0.00 0.00 14.83 +0.48 240 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 17.10 +0.25 212 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 20.09 +0.74 336 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 22.00 +0.15 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 24.52 +0.17 227 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 27.00 +0.15 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 29.56 +0.21 296 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 32.00 +0.15 0 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
13FEB26 57.50 P 0.10 0.10 0.05 0.02 0.00 68 220 240 +220
13FEB26 60.00 P 0.17 0.17 0.17 0.05 -0.01 65 12 23 +12
13FEB26 62.50 P 0.31 0.31 0.17 0.13 -0.01 63 9 44 +7
13FEB26 65.00 P 0.49 0.49 0.35 0.29 -0.03 61 18 108 +15
13FEB26 67.50 P 1.00 1.00 0.64 0.60 -0.05 58 423 609 +299
13FEB26 70.00 P 1.74 2.01 1.10 1.16 -0.04 56 500 550 +234
13FEB26 72.50 P 2.90 3.32 2.12 2.12 -0.01 55 123 147 +15
13FEB26 75.00 P 0.00 0.00 0.00 3.47 0.00 53 0 202 0
13FEB26 77.50 P 5.32 5.32 5.32 5.23 -0.03 53 15 115 0
13FEB26 80.00 P 8.30 8.30 7.49 7.70 +0.38 67 15 25 0
13FEB26 82.50 P 0.00 0.00 0.00 10.03 +0.47 73 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 12.11 +0.18 61 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 14.83 +0.46 86 0 10 0
13FEB26 90.00 P 0.00 0.00 0.00 17.10 +0.25 78 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 20.09 +0.74 120 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 22.00 +0.15 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 24.68 +0.33 110 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 27.00 +0.15 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 29.77 +0.42 134 0 0 0
26FEB26 40.00 P 0.02 0.02 0.02 0.01 0.00 91 60 530 -60
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 84 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 +0.02 67 0 689 0
26FEB26 52.50 P 0.09 0.09 0.09 0.05 +0.03 63 10 310 +10
26FEB26 55.00 P 0.00 0.00 0.00 0.09 +0.04 60 0 861 0
26FEB26 57.50 P 0.27 0.31 0.25 0.17 +0.06 59 41 1,907 +21
26FEB26 60.00 P 0.40 0.46 0.28 0.28 +0.06 56 4 1,329 0
26FEB26 62.50 P 0.60 0.76 0.44 0.46 +0.04 53 793 2,651 -240
26FEB26 65.00 P 0.91 1.20 0.70 0.77 +0.02 51 931 3,537 -594
26FEB26 67.50 P 1.66 1.79 1.19 1.21 0.00 48 403 3,457 +11
26FEB26 70.00 P 2.55 2.86 1.85 1.85 -0.06 46 1,095 3,184 +222
26FEB26 72.50 P 3.40 4.15 2.86 2.86 -0.04 45 683 1,888 +248
26FEB26 75.00 P 4.94 5.39 4.94 4.20 -0.17 44 4 1,848 0
26FEB26 77.50 P 7.75 7.75 5.95 5.98 +0.03 46 61 4,274 +40
26FEB26 80.00 P 0.00 0.00 0.00 7.93 +0.03 47 0 1,610 0
26FEB26 82.50 P 0.00 0.00 0.00 10.06 +0.07 47 1 789 -1
26FEB26 85.00 P 12.23 12.23 12.23 12.23 0.00 45 1 633 +1
26FEB26 87.50 P 0.00 0.00 0.00 15.09 +0.53 63 0 158 0
26FEB26 90.00 P 0.00 0.00 0.00 17.10 +0.15 50 0 184 0
26FEB26 92.50 P 0.00 0.00 0.00 20.09 +0.70 75 0 17 0
26FEB26 95.00 P 0.00 0.00 0.00 22.05 +0.19 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.85 +0.50 79 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 27.72 +0.87 97 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 29.77 +0.42 85 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 32.00 +0.15 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 62 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 53 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 +0.02 54 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.07 +0.03 54 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 +0.04 54 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.11 +0.04 53 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.14 +0.05 53 0 789 0
30MAR26 52.50 P 0.55 0.55 0.55 0.25 +0.08 52 3 836 0
30MAR26 55.00 P 0.59 0.59 0.59 0.43 +0.10 52 15 2,159 0
30MAR26 57.50 P 0.00 0.00 0.00 0.68 +0.11 52 0 2,189 0
30MAR26 60.00 P 1.40 1.42 1.16 1.05 +0.13 51 33 4,270 +29
30MAR26 62.50 P 1.95 1.95 1.79 1.47 +0.06 50 2 1,283 0
30MAR26 65.00 P 2.61 2.75 2.06 2.07 +0.01 49 2,604 6,534 +633
30MAR26 67.50 P 3.38 3.65 3.38 2.85 -0.01 49 54 5,442 -44
30MAR26 70.00 P 4.40 4.68 3.84 3.91 +0.06 49 125 8,710 +24
30MAR26 72.50 P 6.20 6.20 5.04 5.05 +0.05 49 93 5,012 -16
30MAR26 75.00 P 7.70 7.70 6.80 6.39 -0.06 48 15 3,964 -3
30MAR26 77.50 P 9.11 9.11 9.11 8.05 +0.02 49 1 4,685 -1
30MAR26 80.00 P 11.27 11.27 11.00 9.67 -0.05 48 55 1,829 -55
30MAR26 82.50 P 0.00 0.00 0.00 11.56 -0.06 49 1 2,186 +1
30MAR26 85.00 P 0.00 0.00 0.00 13.33 -0.32 46 0 342 0
30MAR26 87.50 P 0.00 0.00 0.00 15.65 -0.10 49 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 18.14 +0.22 54 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 20.39 +0.23 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.68 +0.22 55 0 8 0
30MAR26 97.50 P 0.00 0.00 0.00 25.14 +0.35 58 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 27.72 +0.54 63 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 29.77 +0.20 57 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 32.34 +0.33 62 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 34.51 +0.06 50 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 37.11 +0.20 60 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 40.19 +0.81 79 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 42.71 +0.85 83 0 42 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 51 0
29APR26 48.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.26 +0.02 47 0 21 0
29APR26 52.50 P 0.78 0.84 0.71 0.44 +0.02 47 100 77 +22
29APR26 55.00 P 1.03 1.10 1.02 0.71 +0.03 48 314 1,073 +314
29APR26 57.50 P 0.00 0.00 0.00 1.08 +0.02 48 0 980 0
29APR26 60.00 P 2.04 2.04 2.01 1.59 +0.03 48 253 734 +97
29APR26 62.50 P 2.69 2.70 2.22 2.18 0.00 47 194 443 +169
29APR26 65.00 P 3.42 3.58 3.08 2.92 +0.01 47 337 440 +273
29APR26 67.50 P 0.00 0.00 0.00 3.80 -0.04 47 0 530 0
29APR26 70.00 P 5.54 5.80 5.54 4.86 -0.07 47 18 357 +3
29APR26 72.50 P 7.19 7.28 7.01 6.13 -0.05 47 45 717 +45
29APR26 75.00 P 7.64 7.64 7.64 7.64 +0.08 48 4 539 0
29APR26 77.50 P 0.00 0.00 0.00 9.15 -0.03 48 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 10.88 +0.04 49 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 13.18 +0.52 53 0 273 0
29APR26 85.00 P 0.00 0.00 0.00 14.54 -0.02 49 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 16.72 +0.15 50 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 18.82 +0.17 51 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 20.73 -0.06 49 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 23.93 +0.93 60 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.27 +0.01 50 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.82 +0.26 54 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 29.91 +0.01 50 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 32.89 +0.63 60 0 0 0
28MAY26 50.00 P 0.88 0.90 0.88 0.53 +0.09 48 3 3 +3
28MAY26 52.50 P 1.14 1.20 1.14 0.82 +0.11 48 68 98 +68
28MAY26 55.00 P 1.36 1.36 1.36 1.20 +0.12 48 50 344 +50
28MAY26 57.50 P 2.02 2.11 1.97 1.69 +0.13 48 128 133 +114
28MAY26 60.00 P 2.58 2.66 2.58 2.25 +0.08 48 70 213 +70
28MAY26 62.50 P 3.09 3.09 3.09 2.93 +0.03 47 100 115 +72
28MAY26 65.00 P 3.81 3.81 3.81 3.81 +0.10 48 6 488 +6
28MAY26 67.50 P 0.00 0.00 0.00 4.71 -0.01 47 0 394 0
28MAY26 70.00 P 0.00 0.00 0.00 5.86 0.00 47 0 838 0
28MAY26 72.50 P 8.23 8.23 8.23 7.14 -0.03 47 8 25 +8
28MAY26 75.00 P 0.00 0.00 0.00 8.60 0.00 48 0 127 0
28MAY26 77.50 P 0.00 0.00 0.00 10.18 +0.05 48 0 32 0
28MAY26 80.00 P 0.00 0.00 0.00 11.86 +0.03 49 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 13.36 -0.28 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.50 -0.04 49 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 16.96 -0.53 46 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 19.00 -0.54 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.39 -0.23 49 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.93 +0.14 52 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.88 -0.10 50 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 28.09 -0.14 50 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 30.34 -0.17 50 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 32.89 +0.09 53 0 0 0
29JUN26 41.00 P 0.49 0.50 0.49 0.14 +0.11 47 3 702 +3
29JUN26 42.00 P 0.00 0.00 0.00 0.18 +0.14 47 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 +0.17 47 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.28 +0.20 47 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.34 +0.23 47 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 0.41 +0.26 47 0 64 0
29JUN26 47.00 P 0.84 0.90 0.84 0.50 +0.30 47 4 240 -2
29JUN26 48.00 P 0.00 0.00 0.00 0.58 +0.32 47 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.70 +0.37 47 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.82 +0.38 47 0 3,604 0
29JUN26 52.50 P 1.51 1.60 1.51 1.19 +0.45 47 52 423 +9
29JUN26 55.00 P 0.00 0.00 0.00 1.66 +0.49 48 0 433 0
29JUN26 57.50 P 2.50 2.50 2.50 2.22 +0.48 48 80 723 +80
29JUN26 60.00 P 0.00 0.00 0.00 2.85 +0.38 47 0 1,307 0
29JUN26 62.50 P 4.20 4.20 4.20 3.65 +0.31 47 10 2,814 +10
29JUN26 65.00 P 5.21 5.21 4.60 4.60 +0.24 47 5 4,333 +5
29JUN26 67.50 P 0.00 0.00 0.00 5.57 -0.01 47 0 1,162 0
29JUN26 70.00 P 0.00 0.00 0.00 6.77 -0.02 47 0 5,493 0
29JUN26 72.50 P 0.00 0.00 0.00 8.08 +0.17 47 0 15,498 0
29JUN26 75.00 P 0.00 0.00 0.00 9.54 -0.35 48 0 2,849 0
29JUN26 77.50 P 0.00 0.00 0.00 11.12 +0.10 48 0 516 0
29JUN26 80.00 P 0.00 0.00 0.00 12.76 -0.04 48 0 2,640 0
29JUN26 82.50 P 14.52 14.52 14.52 14.52 +0.04 49 40 478 +40
29JUN26 85.00 P 0.00 0.00 0.00 16.61 +0.32 50 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 17.90 -0.24 47 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 19.87 -0.23 47 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 22.45 +0.35 51 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 25.04 +0.88 55 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 26.34 +0.05 49 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 28.44 0.00 48 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 30.93 +0.26 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.63 +0.71 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.41 +0.21 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.56 +0.03 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.22 +0.35 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.71 +0.47 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.83 +0.19 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.83 +0.78 59 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 49.76 +0.28 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.17 +0.24 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.62 +0.23 53 0 0 0
29JUN26 130.00 P 59.26 59.26 57.10 57.38 +0.51 60 36 675 +36
29SEP26 46.00 P 0.00 0.00 0.00 1.13 -0.04 47 0 106 0
29SEP26 47.00 P 0.00 0.00 0.00 1.30 -0.04 47 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.48 -0.02 48 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.65 -0.02 48 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 1.86 -0.07 48 0 484 0
29SEP26 52.50 P 0.00 0.00 0.00 2.44 -0.07 48 0 278 0
29SEP26 55.00 P 3.15 3.15 3.15 3.12 -0.07 48 50 302 +37
29SEP26 57.50 P 4.25 4.25 4.25 3.87 -0.01 48 50 386 0
29SEP26 60.00 P 0.00 0.00 0.00 4.68 -0.01 48 0 343 0
29SEP26 62.50 P 0.00 0.00 0.00 5.56 -0.04 48 0 241 0
29SEP26 65.00 P 7.06 7.06 7.06 6.67 +0.04 48 50 853 0
29SEP26 67.50 P 0.00 0.00 0.00 7.82 +0.04 48 1 1,369 0
29SEP26 70.00 P 0.00 0.00 0.00 9.00 -0.03 47 0 2,458 0
29SEP26 72.50 P 0.00 0.00 0.00 10.41 -0.17 48 0 667 0
29SEP26 75.00 P 12.66 12.66 12.66 11.89 +0.06 48 45 1,797 0
29SEP26 77.50 P 0.00 0.00 0.00 13.42 +0.32 48 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 15.09 +0.11 49 0 1,880 0
29SEP26 82.50 P 0.00 0.00 0.00 16.82 +0.10 49 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 18.19 -0.27 48 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 20.30 -0.03 49 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 22.04 -0.20 48 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 24.28 +0.12 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 26.06 -0.13 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.80 +0.55 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.55 +0.23 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 32.64 +0.19 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.35 +0.72 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.55 +0.72 55 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 39.14 +0.11 52 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 41.65 +0.37 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.48 -0.09 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.22 +0.35 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.52 +0.34 54 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.82 +0.32 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.00 +0.14 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.24 0.00 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.85 +0.24 55 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 60.46 +0.46 57 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 62.01 -0.38 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.28 +0.46 58 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 67.65 +0.40 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 70.00 +0.32 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.59 +0.47 60 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 74.53 -0.03 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.17 +0.15 56 0 0 0
30DEC26 47.00 P 2.60 2.60 2.60 2.13 +0.15 48 6 83 -2
30DEC26 48.00 P 0.00 0.00 0.00 2.37 +0.16 48 0 55 0
30DEC26 49.00 P 0.00 0.00 0.00 2.61 +0.16 48 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 2.85 +0.09 48 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 3.57 +0.10 48 0 123 0
30DEC26 55.00 P 4.35 4.35 4.35 4.35 +0.10 48 50 68 +50
30DEC26 57.50 P 0.00 0.00 0.00 5.18 +0.02 48 0 114 0
30DEC26 60.00 P 6.69 6.69 6.69 6.09 +0.01 48 1 102 +1
30DEC26 62.50 P 0.00 0.00 0.00 6.98 -0.10 47 0 245 0
30DEC26 65.00 P 8.89 8.89 8.89 8.09 -0.08 47 1 308 0
30DEC26 67.50 P 0.00 0.00 0.00 9.46 +0.10 48 0 165 0
30DEC26 70.00 P 0.00 0.00 0.00 10.68 +0.21 47 0 2,620 0
30DEC26 72.50 P 12.95 12.95 12.95 12.14 +0.11 48 4 753 +4
30DEC26 75.00 P 0.00 0.00 0.00 13.60 +0.10 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 15.29 +0.49 49 0 26 0
30DEC26 80.00 P 17.85 17.85 17.85 16.79 +0.20 48 3 113 0
30DEC26 82.50 P 0.00 0.00 0.00 18.41 +0.12 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 20.24 +0.24 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.10 +0.38 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.53 +0.94 51 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 25.80 +0.33 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.63 +0.27 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 29.53 +0.20 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.36 +1.00 52 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 33.98 +0.58 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.19 +0.74 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.43 +0.85 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.50 +0.76 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.71 +0.80 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.16 +1.07 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.12 +0.80 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.99 +0.40 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.41 +0.54 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.88 +0.73 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.70 +0.25 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 58.27 +0.48 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.82 +0.67 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.45 +0.93 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.28 +0.38 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.14 +0.85 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.49 +0.80 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.90 +0.78 56 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 75.34 +0.78 56 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.73 +0.71 56 0 0 0
TOTAL PUT 16,767 177,859 +651
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$ 740.50
26FEB26 560.00 C 0.00 0.00 0.00 181.95 +2.19 55 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 172.20 +2.10 55 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 162.54 +1.99 55 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 152.99 +1.88 55 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 143.56 +1.73 55 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 134.30 +1.58 55 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 125.21 +1.41 55 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 116.34 +1.22 55 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 107.71 +1.02 55 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 99.35 +0.81 55 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 91.29 +0.60 55 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 83.56 +0.38 55 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 76.18 +0.17 55 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 69.16 -0.04 55 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 62.54 -0.23 55 0 41 0
26FEB26 710.00 C 0.00 0.00 0.00 56.31 -0.41 55 0 8 0
26FEB26 720.00 C 46.54 47.96 46.54 48.98 -0.65 53 31 28 -12
26FEB26 730.00 C 0.00 0.00 0.00 43.74 -0.73 53 0 12 0
26FEB26 740.00 C 37.20 37.20 37.20 38.89 -0.83 53 1 27 +1
26FEB26 750.00 C 46.29 46.29 46.29 34.43 -0.96 53 8 35 0
26FEB26 760.00 C 32.99 32.99 32.64 30.35 -1.12 54 30 37 +25
26FEB26 770.00 C 31.38 31.38 28.80 26.65 -1.29 54 19 52 +15
26FEB26 780.00 C 33.02 33.02 25.31 23.30 -1.58 54 30 30 +15
26FEB26 790.00 C 0.00 0.00 0.00 20.29 -1.78 54 0 17 0
26FEB26 800.00 C 23.85 23.85 23.85 17.59 -1.84 54 2 72 -1
26FEB26 810.00 C 17.00 17.00 15.44 15.49 -1.58 55 16 34 +15
26FEB26 820.00 C 0.00 0.00 0.00 13.69 -1.31 55 0 20 0
26FEB26 830.00 C 19.56 19.56 19.56 11.89 -1.08 56 1 56 +1
26FEB26 840.00 C 10.80 10.80 10.80 10.15 -1.03 56 1 20 +1
26FEB26 850.00 C 0.00 0.00 0.00 8.63 -0.97 56 0 39 0
26FEB26 860.00 C 10.10 10.10 10.10 7.31 -0.67 55 1 22 +1
26FEB26 870.00 C 0.00 0.00 0.00 5.99 -0.82 55 0 37 0
26FEB26 880.00 C 6.28 6.28 6.28 5.04 -0.76 55 5 31 0
26FEB26 890.00 C 0.00 0.00 0.00 4.22 -0.70 55 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 3.52 -0.64 55 0 14 0
26FEB26 910.00 C 0.00 0.00 0.00 2.93 -0.58 55 0 0 0
26FEB26 920.00 C 0.00 0.00 0.00 2.43 -0.52 55 0 14 0
26FEB26 930.00 C 0.00 0.00 0.00 2.01 -0.46 55 0 11 0
26FEB26 940.00 C 6.30 6.58 6.30 1.66 -0.41 55 7 29 +3
26FEB26 950.00 C 0.00 0.00 0.00 1.36 -0.36 55 0 0 0
26FEB26 960.00 C 0.00 0.00 0.00 1.12 -0.31 55 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 0.91 -0.28 55 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.74 -0.24 55 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.60 -0.21 55 0 0 0
26FEB26 1,000.00 C 3.15 3.15 3.15 0.49 -0.18 55 5 5 +5
30MAR26 560.00 C 0.00 0.00 0.00 189.88 +1.65 58 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 181.25 +1.56 58 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 172.79 +1.45 58 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 164.52 +1.35 58 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 156.45 +1.24 58 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 148.58 +1.13 58 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 140.93 +1.02 58 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 133.51 +0.92 58 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 126.31 +0.81 58 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 119.35 +0.70 58 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 112.64 +0.60 58 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 106.16 +0.49 58 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 99.94 +0.39 58 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 93.97 +0.30 58 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 88.24 +0.20 58 0 51 0
30MAR26 710.00 C 0.00 0.00 0.00 82.77 +0.12 58 0 20 0
30MAR26 720.00 C 0.00 0.00 0.00 75.22 -0.45 56 0 51 0
30MAR26 730.00 C 0.00 0.00 0.00 70.39 -0.82 56 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 65.79 -0.96 57 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 61.42 -1.12 57 0 16 0
30MAR26 760.00 C 0.00 0.00 0.00 57.28 -1.29 57 0 6 0
30MAR26 770.00 C 0.00 0.00 0.00 53.37 -1.47 57 0 48 0
30MAR26 780.00 C 52.10 52.10 52.10 49.66 -1.68 57 15 30 0
30MAR26 790.00 C 0.00 0.00 0.00 46.17 -1.89 57 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 42.88 -2.11 57 0 31 0
30MAR26 810.00 C 0.00 0.00 0.00 39.96 -2.15 57 0 16 0
30MAR26 820.00 C 0.00 0.00 0.00 37.27 -2.38 58 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 34.99 -1.79 58 0 31 0
30MAR26 840.00 C 0.00 0.00 0.00 32.65 -1.43 59 1 36 +1
30MAR26 850.00 C 0.00 0.00 0.00 30.47 -1.08 59 0 31 0
30MAR26 860.00 C 0.00 0.00 0.00 28.45 -0.74 59 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 26.40 -0.58 59 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 24.34 -0.58 59 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 22.42 -0.58 59 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 20.63 -0.58 59 0 0 0
30MAR26 910.00 C 0.00 0.00 0.00 18.97 -0.57 59 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 17.43 -0.57 59 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 16.00 -0.56 59 0 3 0
30MAR26 940.00 C 0.00 0.00 0.00 14.68 -0.55 59 0 0 0
30MAR26 950.00 C 0.00 0.00 0.00 13.46 -0.54 59 0 0 0
30MAR26 960.00 C 0.00 0.00 0.00 12.34 -0.51 59 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 10.97 -0.83 58 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 10.03 -0.48 58 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 9.17 -0.46 58 0 0 0
30MAR26 1,000.00 C 0.00 0.00 0.00 8.64 -0.18 59 0 2 0
30MAR26 1,010.00 C 0.00 0.00 0.00 7.66 -0.42 58 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 7.20 -0.19 59 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 6.38 -0.38 58 0 0 0
30MAR26 1,040.00 C 0.00 0.00 0.00 5.81 -0.37 58 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 5.30 -0.35 58 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 4.83 -0.33 58 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 4.39 -0.32 58 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 4.00 -0.30 58 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 3.63 -0.29 58 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 3.30 -0.27 58 0 2 0
29APR26 560.00 C 0.00 0.00 0.00 198.83 +0.68 59 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 190.90 +0.55 59 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 183.14 +0.41 59 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 175.56 +0.27 59 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 168.17 +0.13 59 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 160.98 0.00 59 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 153.98 -0.13 59 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 147.18 -0.25 59 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 140.57 -0.39 59 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 134.17 -0.51 59 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 127.98 -0.62 59 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 121.99 -0.73 59 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 116.20 -0.84 59 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 110.61 -0.94 59 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 105.23 -1.03 59 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 100.04 -1.13 59 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 92.20 -4.06 57 0 77 0
29APR26 730.00 C 0.00 0.00 0.00 87.55 -3.99 57 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 83.09 -3.92 57 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 78.80 -3.86 57 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 74.70 -3.79 57 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 70.77 -3.72 57 0 15 0
29APR26 780.00 C 0.00 0.00 0.00 67.01 -3.65 57 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 63.52 -1.46 58 0 80 0
29APR26 800.00 C 0.00 0.00 0.00 60.19 -1.39 58 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 57.15 -2.99 58 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 54.17 -2.78 58 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 53.76 -0.14 60 0 22 0
29APR26 840.00 C 59.83 59.83 59.83 48.67 -2.32 58 15 115 +15
29APR26 850.00 C 0.00 0.00 0.00 46.47 -1.76 59 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 44.19 -1.40 59 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 41.36 -1.72 59 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 38.99 -1.71 59 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 36.73 -1.70 59 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 34.59 -1.69 59 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 32.57 -1.67 59 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 30.65 -1.65 59 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 28.83 -1.63 59 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 27.12 -1.60 59 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 25.49 -1.58 59 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 24.68 -0.83 60 0 0 0
29APR26 970.00 C 0.00 0.00 0.00 22.51 -1.52 59 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 21.14 -1.49 59 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 19.85 -1.45 59 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 18.64 -1.41 59 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 17.49 -1.38 59 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 16.41 -1.34 59 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 15.39 -1.31 59 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 14.43 -1.28 59 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 13.53 -1.24 59 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 12.68 -1.20 59 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 11.88 -1.17 59 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 11.13 -1.13 59 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 10.43 -1.09 59 0 30 0
29APR26 1,100.00 C 0.00 0.00 0.00 9.77 -1.05 59 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 142.84 - 58 0 0 -
28MAY26 660.00 C 0.00 0.00 0.00 137.02 +0.11 58 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 131.30 +0.09 58 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 125.59 +0.08 58 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 120.14 -0.10 58 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 115.06 -0.21 58 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 110.14 -0.23 58 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 102.07 -3.39 56 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 97.30 -3.35 56 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 93.85 -2.48 57 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 89.69 -2.53 57 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 85.70 -2.40 57 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 81.88 -2.11 57 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 78.22 -1.76 57 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 74.72 -1.75 57 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 71.38 -1.77 57 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 68.01 -1.75 57 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 65.69 -0.71 58 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 62.32 -0.72 58 0 0 0
28MAY26 840.00 C 70.98 70.98 70.98 59.36 -0.80 58 15 15 +15
28MAY26 850.00 C 0.00 0.00 0.00 56.69 -0.81 58 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 54.01 -0.83 58 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 51.34 -0.84 58 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 48.67 -0.85 58 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 209.35 -0.41 57 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 202.10 -0.48 57 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 194.91 -0.57 57 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 187.87 -1.02 57 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 181.35 -1.04 57 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 174.82 -1.14 57 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 168.39 -1.20 57 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 161.99 -1.44 57 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 156.08 -1.64 57 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 150.35 -1.71 57 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 144.69 -1.78 57 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 139.07 -1.81 57 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 133.46 -2.14 57 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 128.54 -2.17 57 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 123.65 -2.26 57 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 118.84 -2.29 57 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 110.77 -5.58 55 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 106.83 -4.86 56 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 102.97 -4.65 56 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 98.53 -5.10 56 0 43 0
29JUN26 760.00 C 0.00 0.00 0.00 95.25 -4.39 56 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 91.62 -4.03 56 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 87.93 -3.73 56 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 85.03 -2.99 57 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 81.82 -2.95 57 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 78.74 -2.79 57 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 75.41 -2.89 57 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 72.14 -2.92 57 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 68.88 -2.94 57 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 66.00 -2.86 57 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 63.42 -2.88 57 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 60.84 -2.91 57 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 58.82 -2.38 57 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 57.36 -1.29 58 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 53.11 -2.99 57 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 50.71 -2.84 57 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 48.73 -2.78 57 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 46.76 -2.80 57 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 44.79 -2.82 57 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 226.87 -3.29 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 220.70 -3.37 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 214.54 -3.44 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 208.40 -3.49 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 202.27 -3.53 56 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 196.18 -4.21 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 190.80 -4.28 56 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 185.44 -4.33 56 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 180.08 -4.38 56 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 174.72 -4.44 56 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 169.36 -4.50 56 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 164.22 -4.99 56 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 159.64 -5.05 56 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 155.07 -5.10 56 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 150.50 -5.16 56 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 145.92 -5.22 56 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 141.35 -5.28 56 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 135.21 -7.04 55 0 0 0
29SEP26 740.00 C 128.00 128.00 128.00 131.18 -7.33 55 1 1 +1
29SEP26 750.00 C 0.00 0.00 0.00 127.43 -7.33 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 124.22 -6.79 55 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 120.70 -6.56 56 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 117.03 -6.49 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 114.01 -5.76 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 110.30 -5.72 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 107.75 -5.15 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 103.96 -5.92 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 100.89 -5.96 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 97.81 -6.02 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 94.74 -6.06 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 91.67 -6.11 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 88.59 -6.16 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 85.76 -5.97 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 83.35 -5.88 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 80.93 -5.93 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 78.52 -5.97 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 76.10 -6.01 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 73.68 -6.06 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 73.41 -3.96 57 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 245.36 -4.95 56 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 239.40 -5.03 56 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 233.45 -5.09 56 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 227.49 -5.86 56 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 222.24 -5.99 56 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 217.05 -6.07 56 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 211.86 -6.14 56 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 206.67 -6.21 56 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 201.48 -6.29 56 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 196.29 -6.36 56 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 191.33 -6.95 56 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 186.91 -7.02 56 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 182.50 -7.09 56 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 178.08 -7.17 56 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 173.67 -7.24 56 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 169.25 -7.32 56 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 164.84 -7.39 56 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 160.42 -7.61 56 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 152.01 -12.43 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 148.46 -12.40 54 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 145.53 -11.74 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 141.62 -12.06 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 138.46 -11.64 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 135.03 -11.48 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 133.17 -9.75 55 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 130.12 -9.22 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 127.98 -8.11 56 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 125.03 -8.18 56 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 122.09 -8.24 56 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 119.14 -8.31 56 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 116.20 -8.37 56 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 113.25 -8.44 56 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 110.30 -8.51 56 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 107.36 -8.57 56 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 104.41 -8.63 56 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 101.87 -8.29 56 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 99.56 -8.19 56 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 97.26 -8.25 56 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 94.96 -8.30 56 0 0 0
TOTAL CALL 204 2,851 +101
26FEB26 560.00 P 0.00 0.00 0.00 0.53 -0.26 55 0 17 0
26FEB26 570.00 P 0.00 0.00 0.00 0.76 -0.36 55 0 7 0
26FEB26 580.00 P 2.20 2.20 2.20 1.08 -0.48 55 3 3 +3
26FEB26 590.00 P 2.90 2.90 2.90 1.53 -0.54 55 3 3 +3
26FEB26 600.00 P 0.00 0.00 0.00 2.06 -0.75 55 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 2.80 -0.87 55 0 20 0
26FEB26 620.00 P 3.58 3.58 3.58 3.71 -1.03 55 8 28 0
26FEB26 630.00 P 0.00 0.00 0.00 4.78 -1.48 55 0 21 0
26FEB26 640.00 P 0.00 0.00 0.00 6.39 -1.17 55 0 39 0
26FEB26 650.00 P 0.00 0.00 0.00 8.01 -1.77 56 0 20 0
26FEB26 660.00 P 12.87 12.87 12.87 10.05 -1.81 56 12 44 +9
26FEB26 670.00 P 0.00 0.00 0.00 12.37 -2.17 56 0 37 0
26FEB26 680.00 P 14.59 14.59 14.59 15.04 -2.28 56 1 6 0
26FEB26 690.00 P 19.28 19.28 18.81 18.16 -2.57 56 21 33 +19
26FEB26 700.00 P 23.08 23.08 23.08 21.54 -2.76 56 1 42 0
26FEB26 710.00 P 25.90 26.38 25.90 25.53 -2.93 56 18 17 +13
26FEB26 720.00 P 31.15 31.15 30.02 29.68 -3.16 56 24 29 +14
26FEB26 730.00 P 35.40 35.40 35.40 34.56 -3.11 56 3 23 +3
26FEB26 740.00 P 45.10 45.10 40.56 39.53 -3.38 57 9 15 +4
26FEB26 750.00 P 0.00 0.00 0.00 45.27 -3.30 57 0 28 0
26FEB26 760.00 P 0.00 0.00 0.00 51.06 -3.57 57 0 23 0
26FEB26 770.00 P 50.49 50.49 50.49 57.60 -3.47 57 8 17 0
26FEB26 780.00 P 0.00 0.00 0.00 62.32 -3.54 55 0 45 0
26FEB26 790.00 P 0.00 0.00 0.00 69.36 -3.58 55 0 45 0
26FEB26 800.00 P 0.00 0.00 0.00 76.47 -3.59 55 0 50 0
26FEB26 810.00 P 0.00 0.00 0.00 84.10 -3.55 55 0 77 0
26FEB26 820.00 P 0.00 0.00 0.00 91.86 -3.56 55 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 99.97 -3.46 55 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 108.29 -3.46 55 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 116.80 -3.33 55 0 22 0
26FEB26 860.00 P 0.00 0.00 0.00 125.58 -3.33 55 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 134.42 -3.28 55 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 143.56 -3.18 55 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 152.72 -3.17 55 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 162.09 -3.02 55 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 171.52 -3.02 55 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 181.05 -2.93 55 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 190.69 -2.87 55 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 200.35 -2.85 55 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 210.12 -2.75 55 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 219.92 -2.73 55 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 229.77 -2.68 55 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 239.66 -2.63 55 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 249.58 -2.61 55 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 259.53 -2.57 55 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 7.09 -0.72 58 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 8.42 -0.95 58 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 9.98 -0.97 58 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 11.90 -0.81 59 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 13.98 -0.83 59 0 5 0
30MAR26 610.00 P 0.00 0.00 0.00 16.14 -0.81 59 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 18.39 -1.15 59 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 21.19 -0.31 59 0 31 0
30MAR26 640.00 P 0.00 0.00 0.00 23.99 -1.06 59 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 27.00 -1.18 59 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 30.52 -1.09 59 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 34.04 -1.17 59 0 28 0
30MAR26 680.00 P 38.00 38.00 38.00 37.82 -1.29 60 1 17 +1
30MAR26 690.00 P 0.00 0.00 0.00 42.12 -1.17 60 0 17 0
30MAR26 700.00 P 0.00 0.00 0.00 46.43 -1.30 60 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 50.91 -1.53 60 0 15 0
30MAR26 720.00 P 0.00 0.00 0.00 56.03 -1.40 60 0 2 0
30MAR26 730.00 P 0.00 0.00 0.00 61.15 -1.52 60 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 66.29 -1.88 60 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 72.19 -1.74 60 0 61 0
30MAR26 760.00 P 0.00 0.00 0.00 78.12 -1.82 60 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 84.07 -2.11 61 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 90.45 -2.20 61 0 10 0
30MAR26 790.00 P 0.00 0.00 0.00 97.17 -2.19 61 0 15 0
30MAR26 800.00 P 0.00 0.00 0.00 103.90 -2.66 61 0 39 0
30MAR26 810.00 P 0.00 0.00 0.00 107.43 -2.94 58 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 114.66 -2.95 58 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 121.90 -2.96 58 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 129.14 -2.98 58 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 136.58 -3.00 58 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 144.44 -3.01 58 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 152.31 -3.01 58 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 160.20 -3.02 58 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 168.30 -2.99 58 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 176.70 -3.00 58 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 185.12 -3.00 58 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 193.54 -3.01 58 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 202.12 -2.95 58 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 210.97 -2.96 58 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 219.83 -2.96 58 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 228.71 -2.96 58 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 237.62 -2.94 58 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 246.83 -2.88 58 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 256.04 -2.89 58 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 265.27 -2.88 58 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 274.51 -2.88 58 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 283.91 -2.80 58 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 293.39 -2.80 58 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 302.88 -2.80 58 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 312.39 -2.79 58 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 321.92 -2.78 58 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 331.60 -2.71 58 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 341.29 -2.70 58 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 350.99 -2.70 58 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 360.71 -2.69 58 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 14.71 -1.91 59 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 16.87 -1.93 59 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 19.04 -1.94 59 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 21.21 -2.34 59 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 23.98 -2.38 59 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 26.78 -2.39 59 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 29.57 -2.49 59 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 32.75 -2.83 59 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 36.25 -2.85 59 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 39.76 -2.87 59 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 44.11 -2.33 60 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 48.69 -0.75 60 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 53.00 -0.80 60 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 57.52 -0.92 60 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 62.12 -0.98 60 0 124 0
29APR26 710.00 P 0.00 0.00 0.00 67.17 -0.95 60 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 72.25 -1.10 60 0 16 0
29APR26 730.00 P 0.00 0.00 0.00 77.64 -1.16 60 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 83.00 -1.45 61 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 88.69 -1.63 60 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 95.02 -1.17 61 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 101.05 -1.02 61 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 103.98 -3.98 59 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 110.34 -4.09 59 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 116.95 -4.10 59 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 123.57 -4.12 59 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 130.19 -4.14 59 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 136.90 -4.14 59 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 144.21 -4.15 59 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 151.52 -4.17 59 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 158.84 -4.18 59 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 166.18 -4.19 59 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 173.69 -4.09 59 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 181.62 -4.10 59 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 189.55 -4.11 59 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 197.50 -4.12 59 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 205.46 -4.13 59 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 213.52 -4.06 59 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 221.97 -3.97 59 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 230.44 -3.97 59 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 238.92 -3.97 59 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 247.41 -3.98 59 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 255.92 -3.98 59 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 264.72 -3.77 59 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 273.63 -3.76 59 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 282.54 -3.76 59 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 291.46 -3.76 59 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 300.40 -3.76 59 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 309.37 -3.74 59 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 318.61 -3.53 59 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 327.87 -3.52 59 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 337.13 -3.52 59 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 346.40 -3.52 59 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 355.70 -3.50 59 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 365.01 -3.48 59 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 52.03 - 58 0 0 -
28MAY26 660.00 P 0.00 0.00 0.00 56.69 -2.05 58 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 61.68 -0.33 59 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 66.32 -0.36 59 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 71.15 -0.44 59 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 76.04 -0.65 59 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 81.23 -0.73 59 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 86.52 -0.91 59 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 91.95 -1.13 59 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 97.65 -1.26 59 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 103.45 -1.35 59 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 109.95 -0.75 59 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 116.32 -0.27 60 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 119.54 -3.13 58 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 126.17 -3.14 58 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 132.80 -3.15 58 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 139.42 -3.17 58 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 146.05 -3.18 58 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 152.69 -3.19 58 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 159.89 -3.26 58 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 167.21 -3.26 58 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 174.52 -3.27 58 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 181.83 -3.29 58 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 189.15 -3.29 58 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 29.08 -3.09 57 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 31.96 -3.13 57 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 34.85 -3.17 57 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 37.87 -3.67 57 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 41.47 -3.70 57 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 45.08 -3.73 57 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 48.68 -3.77 57 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 52.30 -4.05 57 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 56.50 -4.25 57 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 60.86 -4.29 57 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 65.41 -4.14 57 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 70.02 -3.94 57 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 75.39 -3.35 58 0 15 0
29JUN26 690.00 P 0.00 0.00 0.00 79.59 -4.34 57 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 84.75 -4.37 57 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 91.04 -3.27 58 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 96.03 -3.49 58 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 101.74 -3.15 58 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 107.63 -3.23 58 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 113.68 -3.15 58 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 119.88 -2.92 58 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 126.25 -2.54 58 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 129.58 -5.20 57 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 135.91 -5.27 57 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 142.59 -5.30 57 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 149.28 -5.32 57 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 155.97 -5.35 57 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 162.67 -5.38 57 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 169.39 -5.39 57 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 176.52 -5.30 57 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 183.88 -5.33 57 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 191.25 -5.35 57 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 198.62 -5.38 57 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 206.00 -5.40 57 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 213.39 -5.42 57 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 220.98 -5.26 57 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 228.94 -5.21 57 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 236.91 -5.23 57 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 244.88 -5.24 57 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 46.10 -5.81 56 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 49.82 -5.86 56 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 53.55 -5.92 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 57.28 -5.98 56 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 61.03 -6.05 56 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 64.86 -6.70 56 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 69.36 -6.75 56 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 73.86 -6.81 56 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 78.36 -6.87 56 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 82.87 -6.94 56 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 87.60 -6.80 56 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 92.53 -7.11 56 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 97.60 -7.39 56 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 103.00 -7.34 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 108.28 -7.41 56 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 113.88 -7.18 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 119.62 -6.82 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 125.73 -6.27 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 131.74 -6.38 57 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 137.90 -6.34 57 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 144.19 -6.18 57 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 150.60 -5.91 57 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 154.41 -8.25 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 160.53 -8.29 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 166.69 -8.32 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 173.49 -8.30 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 180.30 -8.35 56 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 187.12 -8.39 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 193.94 -8.44 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 200.78 -8.48 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 207.63 -8.52 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 214.50 -8.55 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 221.65 -8.34 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 229.13 -8.29 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 236.61 -8.33 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 244.11 -8.36 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 251.61 -8.40 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 259.12 -8.43 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 266.65 -8.46 56 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 61.20 -7.45 56 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 65.04 -7.53 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 68.88 -7.64 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 72.76 -8.37 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 77.32 -8.48 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 81.92 -8.56 56 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 86.52 -8.64 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 91.13 -8.72 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 95.76 -8.80 56 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 100.40 -8.91 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 107.10 -7.65 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 112.83 -7.38 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 118.17 -7.51 56 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 123.85 -7.30 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 129.75 -6.88 57 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 135.59 -6.54 57 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 141.45 -6.19 57 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 147.36 -5.98 57 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 153.44 -6.13 57 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 159.91 -5.90 57 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 166.29 -5.76 57 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 172.70 -5.60 57 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 174.07 -10.48 56 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 180.28 -10.54 56 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 186.50 -10.61 56 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 192.76 -10.66 56 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 199.52 -10.56 56 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 206.41 -10.63 56 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 213.32 -10.68 56 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 220.23 -10.74 56 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 227.15 -10.80 56 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 234.09 -10.85 56 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 241.04 -10.89 56 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 248.00 -10.95 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 255.00 -10.98 56 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 262.39 -10.65 56 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 269.95 -10.59 56 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 277.52 -10.64 56 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 285.10 -10.68 56 0 0 0
TOTAL PUT 112 2,685 +69
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$ 69.20
26FEB26 40.00 C 0.00 0.00 0.00 29.27 +1.30 78 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 28.27 +1.30 72 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.27 +1.30 65 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.27 +1.30 49 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 25.27 +1.29 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.27 +1.29 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 23.27 +1.29 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.46 +1.48 90 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.28 +1.30 49 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.28 +1.29 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.28 +1.29 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.72 +1.21 0 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 14.34 +1.29 46 0 15 0
26FEB26 57.50 C 11.64 11.64 11.64 11.91 +1.24 45 30 45 +30
26FEB26 60.00 C 0.00 0.00 0.00 9.59 +1.17 45 0 151 0
26FEB26 62.50 C 6.70 6.70 6.70 7.66 +1.29 50 2 467 -2
26FEB26 65.00 C 4.70 5.87 4.70 5.36 +0.68 41 159 720 +30
26FEB26 67.50 C 3.24 4.05 3.24 3.81 +0.70 43 866 1,014 +450
26FEB26 70.00 C 2.16 2.85 2.11 2.57 +0.50 43 345 3,542 +139
26FEB26 72.50 C 1.40 2.00 1.30 1.68 +0.36 44 279 2,140 -1
26FEB26 75.00 C 0.89 1.25 0.88 1.08 +0.30 45 171 1,880 +7
26FEB26 77.50 C 0.56 0.85 0.56 0.63 +0.19 45 136 1,043 -94
26FEB26 80.00 C 0.39 0.52 0.39 0.35 +0.12 45 223 2,243 +28
26FEB26 82.50 C 0.20 0.33 0.20 0.19 +0.07 45 124 1,116 +107
26FEB26 85.00 C 0.00 0.00 0.00 0.10 +0.04 45 0 1,106 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 913 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 461 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 29.37 +1.30 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.37 +1.29 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.38 +1.29 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.39 +1.29 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 25.40 +1.29 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.37 +1.24 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.73 +1.58 67 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.46 +1.28 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.54 +1.33 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.37 +1.11 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.79 +1.48 57 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 17.26 +1.26 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.67 +0.87 39 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 13.15 +1.41 53 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 10.63 +0.79 44 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 8.85 +0.73 45 0 394 0
30MAR26 65.00 C 6.78 7.38 6.78 7.39 +0.82 47 18 4,705 0
30MAR26 67.50 C 6.23 6.23 5.99 5.99 +0.71 47 78 683 +19
30MAR26 70.00 C 4.42 4.94 4.42 4.82 +0.60 48 41 1,774 -3
30MAR26 72.50 C 3.55 4.02 3.51 3.87 +0.50 48 161 5,302 +26
30MAR26 75.00 C 2.78 3.23 2.68 3.08 +0.49 49 144 1,421 -25
30MAR26 77.50 C 2.32 2.75 2.25 2.42 +0.45 49 29 886 +10
30MAR26 80.00 C 1.84 2.10 1.74 1.84 +0.36 49 200 998 +4
30MAR26 82.50 C 1.67 1.67 1.44 1.39 +0.29 49 232 2,140 -155
30MAR26 85.00 C 1.29 1.42 1.28 1.04 +0.23 49 150 1,359 +120
30MAR26 87.50 C 0.00 0.00 0.00 0.77 +0.18 49 0 208 0
30MAR26 90.00 C 0.90 0.90 0.76 0.57 +0.15 49 4 3,730 +3
30MAR26 92.50 C 0.57 0.61 0.57 0.41 +0.11 49 26 241 +20
30MAR26 95.00 C 0.47 0.47 0.47 0.30 +0.08 49 20 431 +20
30MAR26 97.50 C 0.00 0.00 0.00 0.21 +0.06 48 0 474 0
30MAR26 100.00 C 0.39 0.39 0.39 0.15 +0.05 49 4 821 -4
30MAR26 102.50 C 0.00 0.00 0.00 0.11 +0.04 49 0 400 0
30MAR26 105.00 C 0.32 0.32 0.32 0.08 +0.03 49 40 301 +40
30MAR26 107.50 C 0.00 0.00 0.00 0.06 +0.03 49 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 81 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 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 23.73 +1.33 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.99 +1.53 56 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.54 +1.00 33 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.70 +1.08 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.79 +1.06 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.79 +1.24 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.67 +1.18 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.41 +0.84 44 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 11.46 +0.65 43 0 117 0
29APR26 62.50 C 0.00 0.00 0.00 10.38 +1.17 49 0 259 0
29APR26 65.00 C 8.39 8.51 8.08 8.43 +0.74 45 299 860 +13
29APR26 67.50 C 6.72 7.14 6.67 7.11 +0.55 46 177 1,196 +54
29APR26 70.00 C 6.11 6.34 5.80 6.04 +0.59 47 73 354 +23
29APR26 72.50 C 4.66 4.66 4.56 5.07 +0.58 47 49 204 +37
29APR26 75.00 C 4.50 4.50 4.01 4.25 +0.50 48 54 277 +54
29APR26 77.50 C 3.51 3.82 3.51 3.52 +0.48 48 67 184 +63
29APR26 80.00 C 2.75 2.80 2.73 2.87 +0.41 48 44 259 +22
29APR26 82.50 C 0.00 0.00 0.00 2.32 +0.35 48 0 258 0
29APR26 85.00 C 2.06 2.06 2.06 1.86 +0.29 48 6 246 +6
29APR26 87.50 C 0.00 0.00 0.00 1.49 +0.25 48 0 36 0
29APR26 90.00 C 1.41 1.50 1.40 1.19 +0.21 48 216 276 +125
28MAY26 47.00 C 0.00 0.00 0.00 22.99 +1.13 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.17 +1.19 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.31 +1.20 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.46 +1.20 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.96 +0.75 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.48 +1.20 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.58 +1.10 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.96 +1.14 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.95 +0.64 46 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 9.79 +0.85 48 0 280 0
28MAY26 67.50 C 8.47 8.47 8.47 8.47 +0.74 48 30 68 0
28MAY26 70.00 C 0.00 0.00 0.00 7.36 +0.69 48 0 189 0
28MAY26 72.50 C 5.97 5.98 5.95 6.37 +0.61 49 81 150 +60
28MAY26 75.00 C 5.17 5.69 5.17 5.54 +0.59 49 378 468 +378
28MAY26 77.50 C 4.49 4.87 4.44 4.79 +0.60 50 150 150 +150
28MAY26 80.00 C 4.05 4.05 4.04 4.07 +0.54 49 60 90 +60
28MAY26 82.50 C 0.00 0.00 0.00 3.45 +0.48 49 0 25 0
28MAY26 85.00 C 0.00 0.00 0.00 2.92 +0.43 49 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 2.45 +0.37 49 0 30 0
28MAY26 90.00 C 2.38 2.38 2.38 2.06 +0.33 49 1 61 +1
29JUN26 40.00 C 0.00 0.00 0.00 29.77 +1.19 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.65 +2.01 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.26 +1.54 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.60 +0.79 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.91 +1.01 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.98 +0.96 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.41 +1.27 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.50 +1.22 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.03 +1.60 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.71 +1.11 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.18 +1.40 51 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 19.08 +1.25 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.29 +1.30 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.21 +0.94 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.66 +0.98 48 0 45 0
29JUN26 62.50 C 0.00 0.00 0.00 11.79 +0.56 46 0 60 0
29JUN26 65.00 C 10.09 10.19 10.09 10.73 +0.83 48 390 11,292 +368
29JUN26 67.50 C 0.00 0.00 0.00 9.47 +0.76 48 0 843 0
29JUN26 70.00 C 0.00 0.00 0.00 8.61 +0.96 49 0 936 0
29JUN26 72.50 C 7.33 7.33 7.33 7.34 +0.62 48 1 2,869 -1
29JUN26 75.00 C 0.00 0.00 0.00 6.49 +0.58 48 0 137 0
29JUN26 77.50 C 0.00 0.00 0.00 5.73 +0.57 49 0 423 0
29JUN26 80.00 C 4.80 4.80 4.80 5.00 +0.53 49 5 5,528 +5
29JUN26 82.50 C 0.00 0.00 0.00 4.34 +0.48 49 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 3.76 +0.44 49 0 186 0
29JUN26 87.50 C 0.00 0.00 0.00 3.25 +0.40 49 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 2.80 +0.35 49 0 76 0
29JUN26 92.50 C 0.00 0.00 0.00 2.41 +0.31 48 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 2.07 +0.28 48 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 1.78 +0.25 48 0 232 0
29JUN26 100.00 C 0.00 0.00 0.00 1.52 +0.21 48 0 491 0
29JUN26 102.50 C 1.70 1.80 1.62 1.31 +0.23 48 32 922 0
29JUN26 105.00 C 0.00 0.00 0.00 1.12 +0.20 48 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.95 +0.17 48 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.81 +0.14 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.68 +0.11 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.58 +0.10 48 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.51 +0.10 48 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.43 +0.08 48 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.36 +0.07 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.30 +0.05 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.27 +0.06 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.23 +0.05 48 0 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.19 +0.04 48 0 203 0
29JUN26 135.00 C 0.00 0.00 0.00 0.16 +0.03 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.14 +0.03 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.12 +0.03 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.10 +0.02 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 153 0
29JUN26 152.50 C 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 30.75 +1.39 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.84 +1.35 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.68 +1.04 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.28 +1.48 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.26 +1.28 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.98 +0.81 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.50 +1.13 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.93 +1.34 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.11 +1.28 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.16 +1.08 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.77 +1.42 51 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 20.91 +1.32 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 19.17 +1.23 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 17.42 +1.03 48 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 15.60 +0.65 47 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 14.55 +0.94 48 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 13.24 +0.82 48 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 12.06 +0.77 48 0 402 0
29SEP26 70.00 C 0.00 0.00 0.00 10.99 +0.73 48 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 10.01 +0.67 49 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 9.13 +0.63 49 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 8.33 +0.59 49 0 560 0
29SEP26 80.00 C 0.00 0.00 0.00 7.61 +0.62 49 0 651 0
29SEP26 82.50 C 0.00 0.00 0.00 6.91 +0.61 49 0 385 0
29SEP26 85.00 C 0.00 0.00 0.00 6.25 +0.57 49 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 5.65 +0.54 49 0 137 0
29SEP26 90.00 C 0.00 0.00 0.00 5.10 +0.50 49 0 136 0
29SEP26 92.50 C 0.00 0.00 0.00 4.60 +0.46 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 4.15 +0.54 49 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 3.74 +0.49 49 0 143 0
29SEP26 100.00 C 3.30 3.30 3.30 3.37 +0.45 49 2 795 0
29SEP26 102.50 C 0.00 0.00 0.00 3.04 +0.42 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.74 +0.38 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 2.40 +0.28 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.16 +0.26 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.94 +0.23 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.75 +0.22 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.58 +0.21 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.42 +0.19 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.28 +0.17 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.15 +0.15 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.04 +0.15 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 27.28 +1.71 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.09 +1.25 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.20 +1.06 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.19 +1.75 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.75 +0.98 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.18 +1.04 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.51 +0.91 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.07 +0.91 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.00 +1.20 49 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 16.66 +1.12 49 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 14.95 +0.54 47 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 14.20 +0.89 49 260 599 +260
30DEC26 70.00 C 0.00 0.00 0.00 13.15 +0.85 49 260 621 +230
30DEC26 72.50 C 0.00 0.00 0.00 12.18 +0.81 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 11.30 +0.77 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 10.48 +0.74 49 0 118 0
30DEC26 80.00 C 0.00 0.00 0.00 9.73 +0.70 49 0 83 0
30DEC26 82.50 C 0.00 0.00 0.00 9.04 +0.67 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 8.39 +0.68 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 7.75 +0.65 49 0 30 0
30DEC26 90.00 C 7.30 7.30 7.30 7.15 +0.61 49 1 68 0
30DEC26 92.50 C 6.80 6.80 6.80 6.60 +0.58 49 1 32 +1
30DEC26 95.00 C 6.00 6.00 6.00 6.09 +0.71 49 1 43 -1
TOTAL CALL 6,120 94,020 +2,677
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 639 0
26FEB26 55.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 1,280 0
26FEB26 57.50 P 0.00 0.00 0.00 0.12 -0.06 45 0 661 0
26FEB26 60.00 P 0.47 0.49 0.43 0.30 -0.13 45 75 1,344 +71
26FEB26 62.50 P 0.85 0.89 0.64 0.66 -0.23 45 884 2,289 +109
26FEB26 65.00 P 1.42 1.60 1.20 1.24 -0.37 45 372 1,288 -82
26FEB26 67.50 P 2.59 2.72 2.00 2.12 -0.60 44 1,328 1,697 -114
26FEB26 70.00 P 3.96 4.13 3.48 3.45 -0.74 46 215 3,862 0
26FEB26 72.50 P 5.13 5.13 5.13 5.05 -0.79 47 10 400 -10
26FEB26 75.00 P 0.00 0.00 0.00 6.95 -0.81 48 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 9.08 -0.85 50 0 408 0
26FEB26 80.00 P 0.00 0.00 0.00 11.38 -0.87 54 0 956 0
26FEB26 82.50 P 0.00 0.00 0.00 13.81 -0.84 60 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 15.84 -1.27 45 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 18.77 -0.83 72 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.42 -0.68 83 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 23.42 -1.18 68 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.28 -0.82 90 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.76 -0.84 95 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.00 -1.10 88 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.69 -0.91 103 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 0.00 49 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 122 0
30MAR26 50.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 526 0
30MAR26 52.50 P 0.00 0.00 0.00 0.34 -0.05 49 0 271 0
30MAR26 55.00 P 0.83 0.83 0.76 0.59 -0.10 49 36 481 +30
30MAR26 57.50 P 1.14 1.14 1.05 0.97 -0.17 49 55 1,457 +30
30MAR26 60.00 P 1.67 1.76 1.55 1.52 -0.21 49 225 2,149 +96
30MAR26 62.50 P 2.44 2.52 2.25 2.21 -0.28 49 134 3,882 +14
30MAR26 65.00 P 3.41 3.50 3.07 3.09 -0.39 49 146 6,382 +16
30MAR26 67.50 P 4.51 4.72 4.15 4.29 -0.37 50 188 2,036 +104
30MAR26 70.00 P 5.79 6.15 5.61 5.53 -0.63 49 221 1,274 +64
30MAR26 72.50 P 7.52 7.75 6.84 7.08 -0.64 50 198 5,471 -135
30MAR26 75.00 P 0.00 0.00 0.00 8.82 -0.53 51 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 10.68 -0.58 52 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 12.03 -1.25 45 0 1,083 0
30MAR26 82.50 P 0.00 0.00 0.00 14.53 -1.35 50 0 1,927 0
30MAR26 85.00 P 0.00 0.00 0.00 16.32 -1.32 44 0 3,487 0
30MAR26 87.50 P 0.00 0.00 0.00 19.38 -0.56 58 0 494 0
30MAR26 90.00 P 21.67 21.67 21.67 21.42 -0.89 55 30 4,704 +30
30MAR26 92.50 P 0.00 0.00 0.00 24.10 -0.61 62 0 528 0
30MAR26 95.00 P 0.00 0.00 0.00 26.28 -0.87 60 0 1,381 0
30MAR26 97.50 P 0.00 0.00 0.00 29.19 -0.42 71 0 780 0
30MAR26 100.00 P 32.00 32.00 32.00 31.01 -1.09 59 2 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 33.69 -0.91 67 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 36.20 -0.90 71 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.86 -0.74 78 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.80 -1.30 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 43.77 -0.83 82 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.29 -0.81 85 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 48.85 -0.75 89 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.51 -0.59 96 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.35 -1.25 75 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.58 -0.52 103 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.88 -0.72 101 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.33 -0.77 102 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.75 -0.85 102 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.76 -0.34 117 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.81 -0.79 108 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.92 -1.18 95 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 73.98 -0.62 117 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 76.19 -0.91 110 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 79.10 -0.50 125 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 81.25 -0.85 116 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 83.71 -0.89 117 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 86.26 -0.84 121 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 88.57 -1.03 115 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 91.25 -0.85 124 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 94.07 -0.53 136 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 95.86 -1.24 108 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 98.76 -0.84 130 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 101.19 -0.91 129 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 103.35 -1.25 112 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 106.34 -0.76 138 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 108.84 -0.76 139 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 111.29 -0.81 140 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 113.98 -0.62 147 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 116.13 -0.97 136 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 118.74 -0.86 142 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 121.15 -0.95 140 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 123.42 -1.18 130 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 125.80 -1.30 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 128.30 -1.30 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 131.55 -0.55 160 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.22 -0.04 47 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.28 -0.06 47 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.36 -0.06 48 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.44 -0.08 48 0 184 0
29APR26 52.50 P 0.90 0.90 0.90 0.71 -0.13 48 2 142 +2
29APR26 55.00 P 0.00 0.00 0.00 1.10 -0.18 48 0 274 0
29APR26 57.50 P 0.00 0.00 0.00 1.63 -0.16 48 0 182 0
29APR26 60.00 P 0.00 0.00 0.00 2.26 -0.21 47 0 3,963 0
29APR26 62.50 P 3.28 3.28 3.28 3.02 -0.31 47 29 438 0
29APR26 65.00 P 0.00 0.00 0.00 4.02 -0.36 47 0 1,485 0
29APR26 67.50 P 5.55 5.67 5.10 5.18 -0.46 47 150 950 -18
29APR26 70.00 P 6.93 6.93 6.54 6.54 -0.44 47 156 210 -12
29APR26 72.50 P 8.60 8.65 8.32 8.06 -0.60 48 240 201 +104
29APR26 75.00 P 9.90 10.07 9.90 9.76 -0.56 49 53 53 +53
29APR26 77.50 P 0.00 0.00 0.00 11.30 -0.83 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 13.46 -0.62 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 15.48 -0.63 50 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 17.58 -0.63 51 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 19.93 -0.49 53 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 22.05 -0.63 53 0 0 0
28MAY26 47.00 P 0.75 0.75 0.75 0.51 -0.05 49 2 2 +2
28MAY26 48.00 P 0.00 0.00 0.00 0.62 -0.06 49 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.74 -0.06 49 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.86 -0.10 49 0 181 0
28MAY26 52.50 P 1.37 1.37 1.37 1.27 -0.13 49 60 180 +30
28MAY26 55.00 P 0.00 0.00 0.00 1.80 -0.16 49 0 125 0
28MAY26 57.50 P 0.00 0.00 0.00 2.43 -0.18 49 0 175 0
28MAY26 60.00 P 0.00 0.00 0.00 3.17 -0.23 49 0 135 0
28MAY26 62.50 P 0.00 0.00 0.00 4.06 -0.30 49 0 100 0
28MAY26 65.00 P 0.00 0.00 0.00 5.11 -0.36 49 0 70 0
28MAY26 67.50 P 6.66 6.76 6.66 6.31 -0.44 48 60 180 +60
28MAY26 70.00 P 0.00 0.00 0.00 7.67 -0.51 49 0 22 0
28MAY26 72.50 P 0.00 0.00 0.00 9.19 -0.62 49 0 30 0
28MAY26 75.00 P 0.00 0.00 0.00 10.84 -0.50 50 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 12.74 -0.37 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 14.49 -0.46 51 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 16.20 -0.73 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.49 -0.46 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.41 -0.66 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.91 -0.33 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.32 -0.03 48 0 1 0
29JUN26 43.00 P 0.63 0.63 0.63 0.39 -0.04 48 2 2 +2
29JUN26 44.00 P 0.00 0.00 0.00 0.48 -0.03 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.56 -0.05 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.67 -0.08 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.80 -0.07 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.92 -0.11 48 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 1.08 -0.12 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.25 -0.11 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.74 -0.17 48 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 2.35 -0.18 49 0 1,101 0
29JUN26 57.50 P 0.00 0.00 0.00 3.07 -0.18 49 0 1,065 0
29JUN26 60.00 P 0.00 0.00 0.00 3.87 -0.24 48 0 1,836 0
29JUN26 62.50 P 5.11 5.11 5.11 4.82 -0.29 48 5 1,503 -5
29JUN26 65.00 P 0.00 0.00 0.00 5.86 -0.39 48 0 12,072 0
29JUN26 67.50 P 0.00 0.00 0.00 7.08 -0.46 48 0 668 0
29JUN26 70.00 P 8.67 8.67 8.67 8.46 -0.51 48 10 629 -10
29JUN26 72.50 P 0.00 0.00 0.00 9.98 -0.51 48 0 3,849 0
29JUN26 75.00 P 0.00 0.00 0.00 11.59 -0.57 49 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 13.19 -0.72 48 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 14.75 -0.96 47 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 16.83 -0.78 48 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 19.27 -0.33 52 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 20.95 -0.69 50 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.24 -0.52 51 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 25.42 -0.50 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.17 -0.98 49 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 29.53 -0.87 50 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 31.82 -0.90 50 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 33.84 -1.55 47 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 36.66 -0.76 53 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 39.01 -0.81 53 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 41.15 -1.08 50 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 44.25 -0.43 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.29 -0.84 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.93 -0.68 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.51 -0.59 63 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 53.70 -0.90 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.58 -0.52 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.88 -0.72 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.33 -0.77 67 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.75 -0.85 67 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.76 -0.34 76 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.81 -0.79 71 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.39 -0.71 74 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.98 -0.62 77 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.29 -0.81 75 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.10 -0.50 81 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.39 -0.71 79 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.01 -0.59 83 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.26 -0.84 80 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.64 -0.96 79 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.28 -0.82 83 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.11 -0.49 89 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 96.44 -0.66 88 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.11 -0.49 92 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.19 -0.91 86 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.57 -1.03 84 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 106.37 -0.73 92 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 108.84 -0.76 92 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 111.29 -0.81 92 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 113.98 -0.62 97 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 116.64 -0.46 100 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 118.95 -0.65 98 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 121.54 -0.56 101 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 124.03 -0.57 102 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 126.54 -0.56 103 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.12 -0.48 105 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 131.55 -0.55 105 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.69 -0.04 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.82 -0.04 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.95 -0.03 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.07 -0.06 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.24 -0.05 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.41 -0.10 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.59 -0.10 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.78 -0.14 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 2.01 -0.14 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.24 -0.14 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.47 -0.16 49 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 3.17 -0.14 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 3.88 -0.18 49 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 4.71 -0.22 48 0 148 0
29SEP26 60.00 P 0.00 0.00 0.00 5.65 -0.27 48 0 332 0
29SEP26 62.50 P 0.00 0.00 0.00 6.72 -0.31 48 0 297 0
29SEP26 65.00 P 0.00 0.00 0.00 7.90 -0.36 48 0 418 0
29SEP26 67.50 P 0.00 0.00 0.00 9.19 -0.41 48 0 661 0
29SEP26 70.00 P 10.80 10.80 10.80 10.60 -0.45 48 30 1,372 0
29SEP26 72.50 P 0.00 0.00 0.00 12.10 -0.47 48 0 772 0
29SEP26 75.00 P 14.05 14.05 14.05 13.85 -0.40 49 10 508 -10
29SEP26 77.50 P 0.00 0.00 0.00 15.45 -0.48 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 16.68 -0.98 47 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 19.35 -0.16 51 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 21.26 -0.11 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 22.62 -0.75 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 25.07 -0.27 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 27.31 -0.06 52 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.00 -0.49 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 31.16 -0.48 51 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 33.56 -0.24 53 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 36.01 -0.02 54 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.90 -0.39 53 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 39.81 -0.75 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.21 -0.66 52 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 45.18 -0.04 57 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.28 -0.29 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.62 -0.33 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.51 -0.85 52 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 53.90 -0.88 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.59 -0.62 56 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.88 -0.78 55 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.51 -0.03 49 0 41 0
30DEC26 47.00 P 0.00 0.00 0.00 2.75 -0.11 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.01 -0.15 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.30 -0.17 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.55 -0.22 49 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 4.33 -0.16 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.16 -0.20 48 0 1,061 0
30DEC26 57.50 P 0.00 0.00 0.00 6.10 -0.23 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 7.13 -0.27 48 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 8.27 -0.31 48 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 9.50 -0.36 48 0 297 0
30DEC26 67.50 P 0.00 0.00 0.00 10.83 -0.39 48 260 599 +260
30DEC26 70.00 P 0.00 0.00 0.00 12.25 -0.43 48 260 600 +260
30DEC26 72.50 P 0.00 0.00 0.00 13.75 -0.43 48 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 15.32 -0.54 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.30 -0.25 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.09 -0.17 50 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 20.87 -0.16 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.44 -0.45 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.30 -0.47 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.62 -0.07 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.35 -0.36 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.57 -0.17 51 0 0 0
TOTAL PUT 5,448 131,535 +941
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 9.31
26FEB26 6.50 C 0.00 0.00 0.00 2.82 +0.33 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.57 +0.33 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.32 +0.33 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.07 +0.33 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.81 +0.31 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.58 +0.32 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.37 +0.35 49 0 6 0
26FEB26 8.25 C 1.10 1.10 1.10 1.13 +0.32 44 1 3 +1
26FEB26 8.50 C 0.74 0.86 0.74 0.88 +0.27 36 11 14 -1
26FEB26 8.75 C 0.56 0.68 0.56 0.65 +0.19 31 3 260 +1
26FEB26 9.00 C 0.39 0.50 0.39 0.48 +0.16 33 155 583 +78
26FEB26 9.25 C 0.27 0.36 0.24 0.35 +0.14 35 76 1,463 +5
26FEB26 9.50 C 0.18 0.25 0.17 0.23 +0.09 34 361 1,659 +86
26FEB26 9.75 C 0.11 0.16 0.11 0.16 +0.08 36 164 2,036 +113
26FEB26 10.00 C 0.09 0.10 0.06 0.10 +0.05 36 184 1,578 -4
26FEB26 10.50 C 0.03 0.04 0.03 0.04 +0.02 37 50 816 -8
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 815 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.33 +0.33 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.08 +0.33 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.83 +0.33 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.64 +0.39 81 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.34 +0.33 50 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.09 +0.33 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.85 +0.34 48 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.62 +0.36 51 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.35 +0.33 38 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.07 +0.29 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.85 +0.29 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.61 +0.27 29 0 45 0
30MAR26 8.00 C 1.38 1.38 1.38 1.37 +0.24 27 50 158 +20
30MAR26 8.25 C 0.00 0.00 0.00 1.22 +0.28 36 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.98 +0.20 32 0 5,070 0
30MAR26 8.75 C 0.77 0.77 0.77 0.82 +0.19 33 1 102 0
30MAR26 9.00 C 0.59 0.59 0.59 0.66 +0.16 33 20 3,350 +20
30MAR26 9.25 C 0.46 0.54 0.46 0.54 +0.15 34 9 610 +9
30MAR26 9.50 C 0.40 0.40 0.40 0.41 +0.11 33 2 1,680 0
30MAR26 9.75 C 0.32 0.34 0.30 0.33 +0.10 34 84 3,461 -66
30MAR26 10.00 C 0.22 0.27 0.22 0.26 +0.09 35 26 2,950 -8
30MAR26 10.50 C 0.15 0.15 0.15 0.14 +0.05 35 8 1,602 +1
30MAR26 11.00 C 0.08 0.10 0.08 0.08 +0.03 36 20 1,140 +15
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,727 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.86 +0.33 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.62 +0.32 36 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.35 +0.29 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.11 +0.27 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.96 +0.34 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.66 +0.24 29 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.45 +0.23 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.30 +0.25 35 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.08 +0.19 32 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.92 +0.17 32 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.78 +0.15 33 0 942 0
29APR26 9.25 C 0.00 0.00 0.00 0.66 +0.14 34 0 742 0
29APR26 9.50 C 0.52 0.56 0.52 0.55 +0.13 34 10 636 -10
29APR26 9.75 C 0.45 0.45 0.45 0.45 +0.11 34 50 176 +50
29APR26 10.00 C 0.00 0.00 0.00 0.37 +0.10 34 0 92 0
29APR26 10.50 C 0.25 0.25 0.25 0.25 +0.08 35 16 307 +16
29APR26 11.00 C 0.00 0.00 0.00 0.15 +0.05 34 0 503 0
29APR26 11.50 C 0.11 0.11 0.11 0.09 +0.03 34 4 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.68 +0.35 41 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.39 +0.28 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.21 +0.32 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.01 +0.32 38 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.72 +0.23 30 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.54 +0.23 32 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.35 +0.21 32 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.18 +0.19 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.03 +0.16 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.90 +0.16 34 0 90 0
28MAY26 9.25 C 0.79 0.80 0.79 0.78 +0.15 34 121 122 +121
28MAY26 9.50 C 0.00 0.00 0.00 0.68 +0.15 35 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.58 +0.13 35 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.49 +0.12 35 0 60 0
28MAY26 10.50 C 0.00 0.00 0.00 0.35 +0.10 35 0 30 0
28MAY26 11.00 C 0.00 0.00 0.00 0.24 +0.07 35 0 120 0
28MAY26 11.50 C 0.17 0.17 0.17 0.16 +0.05 35 100 150 +30
28MAY26 12.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
28MAY26 13.00 C 0.10 0.10 0.10 0.05 +0.02 36 30 30 +30
29JUN26 6.50 C 0.00 0.00 0.00 2.92 +0.32 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.70 +0.32 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.46 +0.30 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.25 +0.30 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.03 +0.27 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.84 +0.27 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.65 +0.25 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 +0.23 34 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.28 +0.19 33 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.16 +0.21 35 0 219 0
29JUN26 9.00 C 1.01 1.01 1.01 1.06 +0.23 36 5 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.90 +0.17 35 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.79 +0.16 35 0 2,039 0
29JUN26 9.75 C 0.00 0.00 0.00 0.69 +0.14 35 0 160 0
29JUN26 10.00 C 0.00 0.00 0.00 0.61 +0.14 36 0 1,399 0
29JUN26 10.50 C 0.00 0.00 0.00 0.46 +0.12 36 0 2,377 0
29JUN26 11.00 C 0.00 0.00 0.00 0.33 +0.09 35 0 3,443 0
29JUN26 11.50 C 0.26 0.26 0.26 0.24 +0.07 36 30 2,222 +30
29JUN26 12.00 C 0.00 0.00 0.00 0.17 +0.06 35 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 +0.04 35 0 263 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 +0.04 36 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 +0.03 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.03 0.03 0.03 0.01 0.00 40 5 10 +5
29SEP26 6.50 C 0.00 0.00 0.00 2.99 +0.31 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.76 +0.29 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 +0.27 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 +0.27 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.16 +0.26 38 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.97 +0.23 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.78 +0.20 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.64 +0.21 37 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.50 +0.20 38 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.34 +0.17 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.24 +0.18 38 0 510 0
29SEP26 9.25 C 1.09 1.09 1.09 1.10 +0.15 37 15 36 +15
29SEP26 9.50 C 0.00 0.00 0.00 1.00 +0.14 37 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.93 +0.15 38 0 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.84 +0.14 38 0 141 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 +0.12 38 0 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 +0.09 38 0 107 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 +0.08 38 0 5,730 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 +0.07 38 0 11,747 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 +0.06 38 0 330 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 +0.04 38 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 +0.04 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 +0.02 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.01 +0.30 37 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.80 +0.28 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 +0.27 36 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 2.43 +0.28 37 0 0 0
30DEC26 7.50 C 2.10 2.10 2.10 2.23 +0.25 36 5 4 -5
30DEC26 7.75 C 0.00 0.00 0.00 2.06 +0.23 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.92 +0.24 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.78 +0.23 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.63 +0.21 37 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.51 +0.21 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.39 +0.20 37 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.28 +0.19 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.18 +0.18 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 1.09 +0.15 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 1.01 +0.16 38 0 26 0
30DEC26 10.50 C 0.00 0.00 0.00 0.87 +0.16 38 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 +0.15 38 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 +0.15 38 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.51 +0.12 38 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.43 +0.11 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 +0.09 38 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 +0.08 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 +0.07 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.06 38 0 3 0
TOTAL CALL 1,616 99,973 +544
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 492 0
26FEB26 8.00 P 0.02 0.02 0.02 0.01 -0.03 35 30 594 +8
26FEB26 8.25 P 0.04 0.04 0.04 0.03 -0.04 37 1 802 0
26FEB26 8.50 P 0.09 0.09 0.07 0.06 -0.06 36 24 667 -1
26FEB26 8.75 P 0.15 0.15 0.12 0.11 -0.09 36 226 1,692 -87
26FEB26 9.00 P 0.25 0.26 0.19 0.18 -0.13 36 136 1,288 -29
26FEB26 9.25 P 0.38 0.38 0.28 0.28 -0.18 35 197 954 +129
26FEB26 9.50 P 0.54 0.54 0.48 0.43 -0.20 37 6 1,962 -6
26FEB26 9.75 P 0.60 0.60 0.60 0.60 -0.24 37 4 2,036 +4
26FEB26 10.00 P 0.00 0.00 0.00 0.79 -0.26 38 0 858 0
26FEB26 10.50 P 1.23 1.23 1.23 1.25 -0.27 44 4 746 +4
26FEB26 11.00 P 0.00 0.00 0.00 1.70 -0.32 41 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.25 -0.27 66 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.77 -0.25 80 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.23 -0.29 78 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.69 -0.33 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.28 -0.24 109 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.78 -0.24 117 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.29 -0.23 127 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.78 -0.24 131 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.27 -0.25 135 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.69 -0.33 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 281 0
30MAR26 7.25 P 0.04 0.04 0.04 0.02 -0.01 38 22 33 -22
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 -0.03 36 0 300 0
30MAR26 8.00 P 0.11 0.11 0.09 0.07 -0.05 35 153 2,328 +90
30MAR26 8.25 P 0.00 0.00 0.00 0.11 -0.07 34 0 1,528 0
30MAR26 8.50 P 0.20 0.23 0.18 0.17 -0.08 35 93 7,961 -8
30MAR26 8.75 P 0.30 0.31 0.25 0.25 -0.10 35 25 1,188 +1
30MAR26 9.00 P 0.00 0.00 0.00 0.34 -0.13 35 0 8,547 0
30MAR26 9.25 P 0.55 0.55 0.45 0.45 -0.15 35 29 422 +5
30MAR26 9.50 P 0.64 0.64 0.64 0.58 -0.19 34 1 1,296 +1
30MAR26 9.75 P 0.00 0.00 0.00 0.76 -0.21 36 0 3,597 0
30MAR26 10.00 P 0.95 0.95 0.95 0.93 -0.22 36 10 1,707 -10
30MAR26 10.50 P 0.00 0.00 0.00 1.34 -0.24 39 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.79 -0.25 42 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.25 -0.27 44 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.77 -0.25 53 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.29 -0.23 62 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.78 -0.24 66 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.28 -0.24 71 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.78 -0.24 76 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.29 -0.23 83 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.78 -0.24 86 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.29 -0.23 92 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.69 -0.33 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.25 -0.27 92 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.70 -0.32 80 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.02 34 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 229 0
29APR26 7.25 P 0.07 0.07 0.07 0.04 -0.02 35 20 35 -17
29APR26 7.50 P 0.00 0.00 0.00 0.06 -0.03 35 0 150 0
29APR26 7.75 P 0.13 0.13 0.13 0.09 -0.05 34 3 364 0
29APR26 8.00 P 0.16 0.16 0.16 0.14 -0.05 35 20 400 -20
29APR26 8.25 P 0.23 0.23 0.23 0.19 -0.07 35 114 433 +112
29APR26 8.50 P 0.30 0.30 0.30 0.26 -0.09 35 5 1,176 0
29APR26 8.75 P 0.00 0.00 0.00 0.35 -0.10 35 0 552 0
29APR26 9.00 P 0.52 0.52 0.49 0.45 -0.12 35 80 492 -25
29APR26 9.25 P 0.00 0.00 0.00 0.57 -0.14 35 0 650 0
29APR26 9.50 P 0.00 0.00 0.00 0.70 -0.16 35 0 570 0
29APR26 9.75 P 0.86 0.86 0.86 0.86 -0.19 35 54 54 +54
29APR26 10.00 P 0.00 0.00 0.00 1.02 -0.21 35 0 23 0
29APR26 10.50 P 0.00 0.00 0.00 1.42 -0.21 37 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 1.81 -0.26 36 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.30 -0.24 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.79 -0.23 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.29 -0.23 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.78 -0.24 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.28 -0.24 59 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.02 35 0 5 0
28MAY26 7.00 P 0.07 0.07 0.07 0.05 -0.02 36 12 30 +12
28MAY26 7.25 P 0.00 0.00 0.00 0.07 -0.04 35 0 30 0
28MAY26 7.50 P 0.13 0.13 0.11 0.11 -0.04 36 21 21 +21
28MAY26 7.75 P 0.16 0.16 0.16 0.15 -0.05 35 20 23 +20
28MAY26 8.00 P 0.24 0.24 0.22 0.20 -0.07 35 100 100 +100
28MAY26 8.25 P 0.31 0.31 0.30 0.27 -0.07 35 101 103 +101
28MAY26 8.50 P 0.38 0.40 0.34 0.34 -0.09 35 140 230 +140
28MAY26 8.75 P 0.48 0.50 0.43 0.44 -0.10 35 260 260 +260
28MAY26 9.00 P 0.00 0.00 0.00 0.54 -0.12 35 0 15 0
28MAY26 9.25 P 0.00 0.00 0.00 0.67 -0.12 35 0 30 0
28MAY26 9.50 P 0.00 0.00 0.00 0.79 -0.17 35 0 60 0
28MAY26 9.75 P 0.00 0.00 0.00 0.94 -0.19 35 0 30 0
28MAY26 10.00 P 1.15 1.15 1.15 1.07 -0.24 33 1 1 +1
28MAY26 10.50 P 0.00 0.00 0.00 1.50 -0.19 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.88 -0.24 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.33 -0.24 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.82 -0.22 43 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.29 -0.23 45 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.79 -0.23 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 36 0
29JUN26 6.75 P 0.09 0.09 0.09 0.06 -0.01 36 1 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.02 36 0 319 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 -0.04 36 0 314 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 -0.05 36 0 2,804 0
29JUN26 8.00 P 0.31 0.31 0.31 0.27 -0.06 35 25 354 0
29JUN26 8.25 P 0.39 0.39 0.39 0.34 -0.07 35 70 579 0
29JUN26 8.50 P 0.00 0.00 0.00 0.42 -0.09 35 0 1,159 0
29JUN26 8.75 P 0.00 0.00 0.00 0.52 -0.10 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.65 -0.09 36 0 5,270 0
29JUN26 9.25 P 0.84 0.84 0.80 0.77 -0.12 36 42 427 +30
29JUN26 9.50 P 0.89 0.89 0.89 0.89 -0.16 35 1 453 +1
29JUN26 9.75 P 0.00 0.00 0.00 1.05 -0.16 36 0 224 0
29JUN26 10.00 P 1.26 1.26 1.26 1.22 -0.16 36 10 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.58 -0.18 37 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 1.98 -0.19 38 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.40 -0.20 39 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.83 -0.23 39 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.30 -0.23 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.79 -0.23 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.28 -0.24 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.78 -0.24 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.29 -0.23 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.78 -0.24 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.29 -0.23 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.73 -0.29 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.25 -0.27 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.72 -0.30 59 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.05 37 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.05 38 0 35 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.07 37 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 -0.08 37 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.09 37 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.46 -0.09 37 0 1,450 0
29SEP26 8.00 P 0.58 0.58 0.54 0.57 -0.08 38 115 821 -15
29SEP26 8.25 P 0.00 0.00 0.00 0.66 -0.10 38 0 351 0
29SEP26 8.50 P 0.78 0.78 0.78 0.76 -0.15 37 3 547 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 -0.15 38 0 591 0
29SEP26 9.00 P 0.00 0.00 0.00 1.01 -0.17 37 0 243 0
29SEP26 9.25 P 0.00 0.00 0.00 1.16 -0.17 38 0 373 0
29SEP26 9.50 P 0.00 0.00 0.00 1.30 -0.19 37 0 668 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 -0.20 38 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 -0.20 38 0 110 0
29SEP26 10.50 P 0.00 0.00 0.00 1.99 -0.20 38 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.37 -0.21 39 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.78 -0.22 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.19 -0.23 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.64 -0.22 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.07 -0.24 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.54 -0.23 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.99 -0.25 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.46 -0.25 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.93 -0.25 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.43 -0.24 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.89 -0.26 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.37 -0.26 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.85 -0.27 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 -0.02 38 0 70 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.04 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.04 38 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 -0.05 38 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 -0.04 38 0 3,273 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 -0.05 38 0 36 0
30DEC26 8.00 P 0.75 0.75 0.75 0.70 -0.07 37 25 163 -24
30DEC26 8.25 P 0.00 0.00 0.00 0.81 -0.08 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 -0.09 38 0 70 0
30DEC26 8.75 P 0.00 0.00 0.00 1.05 -0.12 37 0 167 0
30DEC26 9.00 P 1.25 1.25 1.25 1.19 -0.12 38 10 107 -9
30DEC26 9.25 P 0.00 0.00 0.00 1.33 -0.12 38 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 -0.13 38 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.64 -0.14 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.82 -0.12 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.17 -0.14 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.54 -0.15 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.93 -0.15 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 -0.15 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 -0.17 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.20 -0.17 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.65 -0.17 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.10 -0.18 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.56 -0.19 43 0 0 0
TOTAL PUT 2,214 104,117 +821
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$ 21.46
26FEB26 12.00 C 0.00 0.00 0.00 9.48 +0.54 75 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.03 +0.59 118 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.61 +0.67 132 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.98 +0.54 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.50 +0.56 81 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.01 +0.57 80 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.54 +0.59 84 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.99 +0.54 54 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.52 +0.57 65 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 5.12 +0.67 79 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 4.49 +0.53 37 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 4.00 +0.52 40 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 3.49 +0.49 25 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 3.02 +0.47 36 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 2.53 +0.41 32 0 246 0
26FEB26 19.50 C 0.00 0.00 0.00 2.10 +0.36 35 0 347 0
26FEB26 20.00 C 1.59 1.74 1.59 1.73 +0.36 38 120 629 +105
26FEB26 21.00 C 0.91 1.10 0.88 1.08 +0.27 39 133 1,141 -5
26FEB26 22.00 C 0.52 0.67 0.50 0.61 +0.17 40 106 1,163 +70
26FEB26 23.00 C 0.30 0.35 0.27 0.33 +0.12 41 111 2,233 -61
26FEB26 24.00 C 0.14 0.16 0.14 0.16 +0.07 42 68 1,120 +45
26FEB26 25.00 C 0.09 0.11 0.08 0.07 +0.03 42 75 550 0
26FEB26 26.00 C 0.06 0.06 0.06 0.03 +0.01 42 15 137 -15
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.75 +0.54 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.50 +0.54 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.96 +0.50 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.55 +0.58 88 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.96 +0.49 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.48 +0.51 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.03 +0.56 64 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.61 +0.63 79 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.10 +0.62 72 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.66 +0.68 75 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.15 +0.66 68 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.65 +0.65 63 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.05 +0.50 43 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.71 +0.60 59 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.23 +0.55 56 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.77 +0.64 53 0 284 0
30MAR26 17.50 C 0.00 0.00 0.00 4.12 +0.49 37 0 370 0
30MAR26 18.00 C 3.60 3.60 3.60 3.66 +0.37 36 10 4,021 0
30MAR26 18.50 C 0.00 0.00 0.00 3.26 +0.36 38 0 937 0
30MAR26 19.00 C 0.00 0.00 0.00 2.89 +0.35 39 0 1,994 0
30MAR26 19.50 C 0.00 0.00 0.00 2.54 +0.34 40 0 687 0
30MAR26 20.00 C 0.00 0.00 0.00 2.23 +0.35 41 0 570 0
30MAR26 21.00 C 1.48 1.70 1.48 1.66 +0.28 42 18 2,054 0
30MAR26 22.00 C 1.05 1.22 1.04 1.22 +0.24 43 56 4,285 +29
30MAR26 23.00 C 0.85 0.88 0.77 0.89 +0.22 44 27 512 +9
30MAR26 24.00 C 0.55 0.65 0.55 0.61 +0.17 44 416 686 +344
30MAR26 25.00 C 0.39 0.47 0.39 0.41 +0.12 44 101 1,955 +57
30MAR26 26.00 C 0.29 0.33 0.29 0.27 +0.09 44 105 570 +105
30MAR26 27.00 C 0.20 0.20 0.20 0.17 +0.06 44 15 483 +15
30MAR26 28.00 C 0.15 0.17 0.15 0.11 +0.04 44 85 220 +85
30MAR26 29.00 C 0.00 0.00 0.00 0.07 +0.03 44 0 588 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 150 0
29APR26 14.00 C 0.00 0.00 0.00 7.66 +0.63 57 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.15 +0.60 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.73 +0.65 54 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.26 +0.65 52 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.71 +0.55 45 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.34 +0.62 49 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.78 +0.49 41 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.35 +0.46 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.97 +0.47 42 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.59 +0.45 42 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.21 +0.42 41 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 2.93 +0.43 43 0 62 0
29APR26 20.00 C 0.00 0.00 0.00 2.54 +0.34 41 1 161 0
29APR26 21.00 C 1.82 1.87 1.82 1.98 +0.30 41 30 306 +30
29APR26 22.00 C 0.00 0.00 0.00 1.52 +0.23 41 0 136 0
29APR26 23.00 C 0.00 0.00 0.00 1.18 +0.23 42 0 245 0
29APR26 24.00 C 0.83 0.83 0.83 0.89 +0.20 42 1 140 +1
29APR26 25.00 C 0.00 0.00 0.00 0.65 +0.16 42 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.46 +0.11 42 0 18 0
29APR26 27.00 C 0.40 0.40 0.40 0.33 +0.09 42 2 38 0
29APR26 28.00 C 0.00 0.00 0.00 0.23 +0.07 42 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.16 +0.05 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 28 0
28MAY26 15.00 C 0.00 0.00 0.00 6.73 +0.57 45 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.26 +0.55 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.75 +0.48 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.34 +0.49 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.02 +0.58 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.58 +0.53 43 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.18 +0.50 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.82 +0.48 42 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.53 +0.52 43 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.15 +0.43 42 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 2.78 +0.36 40 0 14 0
28MAY26 21.00 C 0.00 0.00 0.00 2.23 +0.29 40 0 15 0
28MAY26 22.00 C 1.77 1.77 1.77 1.77 +0.24 40 15 30 +15
28MAY26 23.00 C 1.33 1.33 1.33 1.42 +0.23 41 1 1 +1
28MAY26 24.00 C 0.00 0.00 0.00 1.12 +0.22 41 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.86 +0.18 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.65 +0.14 41 0 7 0
28MAY26 27.00 C 0.00 0.00 0.00 0.49 +0.12 41 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 0.36 +0.09 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.27 +0.08 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.20 +0.06 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.05 +0.52 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.56 +0.52 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.16 +0.62 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.61 +0.56 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.22 +0.65 57 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.72 +0.63 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.19 +0.58 46 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.67 +0.53 41 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.28 +0.60 46 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.81 +0.58 45 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.26 +0.47 38 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.90 +0.53 42 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.46 +0.50 41 0 60 0
29JUN26 17.00 C 4.80 4.80 4.80 5.02 +0.45 40 2 2,263 +2
29JUN26 17.50 C 0.00 0.00 0.00 4.72 +0.53 42 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.25 +0.41 39 0 54 0
29JUN26 18.50 C 0.00 0.00 0.00 3.94 +0.44 41 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.66 +0.47 42 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.28 +0.39 40 0 39 0
29JUN26 20.00 C 2.74 2.75 2.74 2.99 +0.38 40 20 1,986 -16
29JUN26 21.00 C 0.00 0.00 0.00 2.45 +0.33 40 80 1,049 +80
29JUN26 22.00 C 0.00 0.00 0.00 1.99 +0.29 40 80 754 +60
29JUN26 23.00 C 0.00 0.00 0.00 1.64 +0.25 41 0 382 0
29JUN26 24.00 C 0.00 0.00 0.00 1.35 +0.25 41 0 20 0
29JUN26 25.00 C 1.07 1.07 1.07 1.07 +0.21 41 20 402 +20
29JUN26 26.00 C 0.00 0.00 0.00 0.84 +0.17 41 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.67 +0.15 41 0 106 0
29JUN26 28.00 C 0.65 0.65 0.65 0.52 +0.13 41 10 363 +10
29JUN26 29.00 C 0.00 0.00 0.00 0.40 +0.10 41 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.31 +0.08 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.61 +0.50 38 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.22 +0.57 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.72 +0.53 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.26 +0.51 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.76 +0.44 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.44 +0.54 43 0 14 0
29SEP26 15.00 C 0.00 0.00 0.00 6.95 +0.45 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.45 +0.34 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.20 +0.46 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.86 +0.48 43 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.28 +0.25 37 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.09 +0.38 41 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.75 +0.36 41 0 0 0
29SEP26 18.50 C 4.20 4.20 4.20 4.41 +0.31 40 1 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.11 +0.29 40 0 57 0
29SEP26 19.50 C 3.65 3.65 3.65 3.78 +0.23 39 3 88 0
29SEP26 20.00 C 0.00 0.00 0.00 3.51 +0.21 40 0 54 0
29SEP26 21.00 C 2.91 2.97 2.80 3.03 +0.19 40 85 177 +20
29SEP26 22.00 C 2.51 2.51 2.51 2.62 +0.19 40 16 29 +16
29SEP26 23.00 C 2.21 2.21 2.21 2.24 +0.21 40 70 169 +70
29SEP26 24.00 C 0.00 0.00 0.00 1.92 +0.20 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.69 +0.21 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.44 +0.16 41 0 6,005 0
29SEP26 27.00 C 0.00 0.00 0.00 1.25 +0.14 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.06 +0.14 42 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.90 +0.14 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.75 +0.10 42 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 9.22 +0.46 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.72 +0.39 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.27 +0.36 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.85 +0.35 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.44 +0.33 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.04 +0.31 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.66 +0.30 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.30 +0.29 36 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 5.98 +0.32 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.63 +0.28 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.33 +0.30 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.02 +0.29 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.74 +0.29 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.47 +0.29 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.20 +0.28 38 0 78 0
30DEC26 20.00 C 0.00 0.00 0.00 3.96 +0.28 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.49 +0.36 39 0 3,022 0
30DEC26 22.00 C 2.99 2.99 2.98 3.09 +0.35 39 18 33 +18
30DEC26 23.00 C 0.00 0.00 0.00 2.70 +0.28 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.43 +0.28 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.17 +0.26 41 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.93 +0.27 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.69 +0.24 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.48 +0.27 41 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 1.28 +0.22 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.13 +0.22 41 0 0 0
TOTAL CALL 1,916 54,913 +1,110
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 903 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 846 0
26FEB26 18.00 P 0.06 0.06 0.06 0.03 -0.02 41 4 453 0
26FEB26 18.50 P 0.00 0.00 0.00 0.06 -0.04 41 0 1,373 0
26FEB26 19.00 P 0.15 0.15 0.12 0.11 -0.06 42 78 1,037 +60
26FEB26 19.50 P 0.22 0.22 0.22 0.18 -0.09 41 60 714 +60
26FEB26 20.00 P 0.34 0.34 0.30 0.28 -0.13 41 104 400 +16
26FEB26 21.00 P 0.78 0.78 0.67 0.63 -0.22 42 32 42 0
26FEB26 22.00 P 0.00 0.00 0.00 1.17 -0.32 42 0 6 0
26FEB26 23.00 P 1.91 1.91 1.91 1.89 -0.36 44 15 34 +15
26FEB26 24.00 P 0.00 0.00 0.00 2.74 -0.40 47 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.64 -0.45 48 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 4.55 -0.53 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.61 -0.47 62 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.55 -0.53 55 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.54 -0.54 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.66 -0.42 90 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30MAR26 14.50 P 0.05 0.05 0.05 0.01 0.00 44 8 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 0.00 45 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.08 -0.02 44 0 1,524 0
30MAR26 17.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 1,658 0
30MAR26 17.50 P 0.18 0.18 0.18 0.17 -0.05 44 32 736 0
30MAR26 18.00 P 0.25 0.25 0.25 0.23 -0.07 43 15 9,075 +15
30MAR26 18.50 P 0.38 0.38 0.38 0.32 -0.08 43 45 145 +15
30MAR26 19.00 P 0.49 0.51 0.45 0.44 -0.08 43 62 390 +62
30MAR26 19.50 P 0.65 0.65 0.60 0.56 -0.13 43 20 827 +5
30MAR26 20.00 P 0.83 0.83 0.83 0.73 -0.15 43 12 408 +5
30MAR26 21.00 P 1.17 1.20 1.17 1.15 -0.21 43 85 156 +85
30MAR26 22.00 P 1.91 1.91 1.91 1.70 -0.27 44 45 142 0
30MAR26 23.00 P 2.59 2.59 2.39 2.39 -0.26 46 47 32 +32
30MAR26 24.00 P 0.00 0.00 0.00 3.14 -0.29 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.97 -0.31 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.84 -0.35 49 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 5.66 -0.47 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.66 -0.43 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.54 -0.54 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.66 -0.42 60 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.16 -0.04 42 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.22 -0.05 42 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.30 -0.06 42 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.40 -0.06 42 0 11 0
29APR26 18.50 P 0.53 0.53 0.53 0.51 -0.08 42 9 30 0
29APR26 19.00 P 0.71 0.71 0.71 0.64 -0.10 42 13 155 0
29APR26 19.50 P 0.00 0.00 0.00 0.80 -0.12 42 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.98 -0.16 41 0 144 0
29APR26 21.00 P 0.00 0.00 0.00 1.42 -0.20 42 0 52 0
29APR26 22.00 P 1.99 1.99 1.99 1.97 -0.24 42 15 60 +15
29APR26 23.00 P 2.69 2.69 2.69 2.62 -0.26 43 15 15 +15
29APR26 24.00 P 0.00 0.00 0.00 3.33 -0.30 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.00 -0.44 40 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.97 -0.33 45 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.75 -0.46 42 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.82 -0.32 49 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.73 -0.37 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.66 -0.42 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.25 -0.04 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.33 -0.04 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.43 -0.04 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.54 -0.06 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.65 -0.10 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.81 -0.10 41 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.97 -0.14 40 0 0 0
28MAY26 20.00 P 1.27 1.27 1.27 1.17 -0.14 40 12 12 +12
28MAY26 21.00 P 0.00 0.00 0.00 1.62 -0.18 40 0 9 0
28MAY26 22.00 P 2.23 2.23 2.23 2.17 -0.23 41 15 67 +15
28MAY26 23.00 P 2.88 2.88 2.83 2.81 -0.25 41 72 72 +72
28MAY26 24.00 P 0.00 0.00 0.00 3.49 -0.30 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.25 -0.32 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.07 -0.34 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.93 -0.36 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.86 -0.34 45 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.77 -0.37 45 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.66 -0.45 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 42 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 42 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 0.00 42 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 -0.01 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.23 -0.03 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 1,919 0
29JUN26 16.50 P 0.40 0.40 0.40 0.39 -0.04 41 20 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.49 -0.07 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.61 -0.08 41 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 0.74 -0.08 41 0 271 0
29JUN26 18.50 P 0.00 0.00 0.00 0.86 -0.13 40 0 211 0
29JUN26 19.00 P 0.00 0.00 0.00 1.06 -0.11 41 0 26 0
29JUN26 19.50 P 1.33 1.33 1.33 1.22 -0.16 40 15 336 +15
29JUN26 20.00 P 0.00 0.00 0.00 1.43 -0.18 40 0 253 0
29JUN26 21.00 P 0.00 0.00 0.00 1.92 -0.20 40 80 436 +80
29JUN26 22.00 P 0.00 0.00 0.00 2.50 -0.20 41 80 80 +71
29JUN26 23.00 P 0.00 0.00 0.00 3.13 -0.22 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.84 -0.23 42 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.47 -0.36 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.43 -0.21 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.16 -0.33 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.05 -0.31 44 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.94 -0.33 44 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.78 -0.42 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.02 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 -0.04 42 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.27 -0.05 42 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 -0.06 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 -0.06 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 -0.08 42 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.63 -0.09 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.76 -0.10 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.90 -0.10 42 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 1.06 -0.08 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.23 -0.09 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.41 -0.10 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.62 -0.11 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.84 -0.12 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.07 -0.15 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.59 -0.18 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.17 -0.18 43 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.79 -0.21 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.47 -0.21 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.20 -0.21 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.95 -0.22 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.76 -0.21 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.59 -0.21 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.45 -0.19 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.34 -0.19 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 -0.01 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 -0.01 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 -0.01 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 -0.02 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 -0.03 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.87 -0.03 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.01 -0.03 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.17 -0.04 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.35 -0.08 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.53 -0.10 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.73 -0.12 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.95 -0.12 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.17 -0.14 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.42 -0.15 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.94 -0.18 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.53 -0.08 41 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.14 -0.11 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.82 -0.09 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.52 -0.12 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.28 -0.09 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.05 -0.12 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.87 -0.10 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.70 -0.11 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.57 -0.09 45 0 0 0
TOTAL PUT 1,010 52,730 +665
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$ 35.46
26FEB26 25.00 C 0.00 0.00 0.00 10.68 +0.52 94 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.68 +0.52 86 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.65 +0.48 74 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.61 +0.44 61 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.59 +0.42 51 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.51 +0.34 24 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.51 +0.34 0 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 3.55 +0.37 25 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 2.52 +0.30 14 0 311 0
26FEB26 34.00 C 1.40 1.47 1.40 1.64 +0.25 18 10 158 0
26FEB26 35.00 C 0.73 0.85 0.70 0.85 +0.14 16 86 433 +10
26FEB26 36.00 C 0.29 0.36 0.28 0.36 +0.07 16 14 764 +1
26FEB26 37.00 C 0.12 0.13 0.12 0.13 +0.04 17 12 1,088 +10
26FEB26 38.00 C 0.00 0.00 0.00 0.03 0.00 16 0 1,704 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 515 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 374 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 99 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 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 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.49 +0.27 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.68 +0.46 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.68 +0.45 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.65 +0.42 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.61 +0.37 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.61 +0.37 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.59 +0.34 18 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.70 +0.42 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.62 +0.28 15 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 2.77 +0.30 18 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 1.99 +0.23 18 0 87 0
30MAR26 35.00 C 0.00 0.00 0.00 1.28 +0.15 17 0 134 0
30MAR26 36.00 C 0.00 0.00 0.00 0.76 +0.08 17 0 367 0
30MAR26 37.00 C 0.42 0.46 0.42 0.45 +0.08 18 5 354 0
30MAR26 38.00 C 0.00 0.00 0.00 0.23 +0.05 17 0 981 0
30MAR26 39.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 535 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 2,659 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 0.00 18 0 149 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 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 23 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 10.68 +0.40 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.68 +0.39 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.83 +0.53 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.71 +0.41 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.76 +0.44 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.76 +0.42 24 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.70 +0.30 16 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.85 +0.35 19 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 3.01 +0.33 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.26 +0.23 18 0 65 0
29APR26 35.00 C 0.00 0.00 0.00 1.63 +0.21 18 0 50 0
29APR26 36.00 C 1.04 1.10 0.99 1.10 +0.16 18 38 134 +30
29APR26 37.00 C 0.71 0.71 0.71 0.71 +0.11 18 15 36 0
29APR26 38.00 C 0.43 0.47 0.43 0.47 +0.11 18 20 167 +14
29APR26 39.00 C 0.29 0.30 0.29 0.28 +0.08 18 4 106 -2
29APR26 40.00 C 0.00 0.00 0.00 0.16 +0.05 18 0 77 0
29APR26 41.00 C 0.15 0.15 0.15 0.09 +0.03 18 6 51 +6
29APR26 42.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 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 9.69 +0.34 22 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.96 +0.60 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.76 +0.38 24 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.94 +0.53 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.96 +0.50 25 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.98 +0.43 22 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.12 +0.43 21 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.14 +0.22 17 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.52 +0.22 19 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 1.90 +0.19 19 0 3 0
28MAY26 36.00 C 1.37 1.37 1.37 1.40 +0.17 19 15 15 +15
28MAY26 37.00 C 1.03 1.04 1.03 1.00 +0.15 19 30 34 +30
28MAY26 38.00 C 0.00 0.00 0.00 0.69 +0.12 19 0 30 0
28MAY26 39.00 C 0.51 0.51 0.51 0.46 +0.09 19 2 51 +2
28MAY26 40.00 C 0.00 0.00 0.00 0.30 +0.07 19 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.19 +0.05 19 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.93 +0.55 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.02 +0.63 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.96 +0.56 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.00 +0.58 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.94 +0.48 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.03 +0.51 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.11 +0.49 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.14 +0.37 20 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 3.33 +0.32 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.63 +0.29 19 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 2.06 +0.30 19 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 1.58 +0.29 20 0 491 0
29JUN26 37.00 C 1.16 1.16 1.16 1.16 +0.24 20 2 532 +2
29JUN26 38.00 C 0.92 0.92 0.91 0.83 +0.19 19 60 2,970 +60
29JUN26 39.00 C 0.69 0.69 0.69 0.58 +0.15 19 2 40 0
29JUN26 40.00 C 0.00 0.00 0.00 0.39 +0.11 19 0 110 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 +0.09 19 0 176 0
29JUN26 42.00 C 0.24 0.24 0.24 0.17 +0.06 19 50 187 +50
29JUN26 43.00 C 0.21 0.21 0.21 0.11 +0.05 19 10 167 +10
29JUN26 44.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 147 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 27 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 10.93 +0.55 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.02 +0.63 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.96 +0.55 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.01 +0.58 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.03 +0.55 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.08 +0.52 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.19 +0.50 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.36 +0.47 21 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.49 +0.33 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.76 +0.23 18 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 2.29 +0.31 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.84 +0.31 19 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 1.44 +0.28 19 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 1.12 +0.24 19 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.85 +0.20 19 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.64 +0.16 19 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.48 +0.13 19 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.36 +0.11 19 0 84 0
29SEP26 43.00 C 0.00 0.00 0.00 0.26 +0.09 19 0 73 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 +0.07 19 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 +0.05 19 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 +0.04 19 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.93 +0.55 32 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 10.02 +0.63 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.96 +0.54 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.01 +0.55 25 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.03 +0.50 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.08 +0.43 20 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 5.19 +0.36 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.46 +0.38 19 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 3.82 +0.41 20 0 81 0
30DEC26 34.00 C 0.00 0.00 0.00 3.26 +0.44 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 2.77 +0.46 20 0 67 0
30DEC26 36.00 C 0.00 0.00 0.00 2.33 +0.44 20 0 368 0
30DEC26 37.00 C 0.00 0.00 0.00 1.95 +0.42 20 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.63 +0.41 20 0 98 0
30DEC26 39.00 C 0.00 0.00 0.00 1.35 +0.38 20 0 78 0
30DEC26 40.00 C 0.00 0.00 0.00 1.11 +0.34 21 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.92 +0.32 21 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.75 +0.28 21 0 39 0
30DEC26 43.00 C 0.51 0.51 0.51 0.61 +0.25 21 10 49 +10
30DEC26 44.00 C 0.00 0.00 0.00 0.49 +0.21 21 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.40 +0.19 21 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 0.32 +0.15 21 0 11 0
TOTAL CALL 391 24,164 +248
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 270 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 -0.03 17 0 551 0
26FEB26 34.00 P 0.14 0.20 0.14 0.11 -0.06 17 48 1,069 +3
26FEB26 35.00 P 0.39 0.50 0.39 0.36 -0.14 17 38 3,017 0
26FEB26 36.00 P 0.85 1.07 0.85 0.88 -0.19 17 52 746 -30
26FEB26 37.00 P 1.71 1.71 1.71 1.64 -0.24 18 6 726 0
26FEB26 38.00 P 2.80 2.80 2.65 2.62 -0.26 23 19 175 -19
26FEB26 39.00 P 0.00 0.00 0.00 3.54 -0.34 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.54 -0.34 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.54 -0.34 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.62 -0.26 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.54 -0.34 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.80 -0.08 69 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.54 -0.34 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.60 -0.28 62 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.62 -0.26 68 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.54 -0.34 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.54 -0.34 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.62 -0.26 80 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.04 -0.34 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 803 0
30MAR26 33.00 P 0.22 0.22 0.19 0.16 -0.05 18 18 822 +4
30MAR26 34.00 P 0.37 0.42 0.37 0.36 -0.08 18 53 400 +39
30MAR26 35.00 P 0.70 0.82 0.70 0.68 -0.14 17 30 609 +26
30MAR26 36.00 P 0.00 0.00 0.00 1.23 -0.13 18 0 496 0
30MAR26 37.00 P 1.94 1.94 1.94 1.87 -0.20 18 3 287 +3
30MAR26 38.00 P 0.00 0.00 0.00 2.70 -0.26 19 0 222 0
30MAR26 39.00 P 0.00 0.00 0.00 3.56 -0.33 17 0 277 0
30MAR26 40.00 P 0.00 0.00 0.00 4.62 -0.26 24 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.71 -0.17 31 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.62 -0.26 31 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.58 -0.30 32 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.80 -0.08 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.54 -0.34 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.60 -0.28 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.62 -0.26 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.54 -0.34 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.54 -0.34 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.62 -0.26 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.04 -0.34 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.77 -0.11 75 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.04 -0.34 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.54 -0.34 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 0.00 18 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 171 0
29APR26 32.00 P 0.17 0.17 0.17 0.16 -0.02 18 2 213 +2
29APR26 33.00 P 0.36 0.36 0.36 0.31 -0.04 18 37 330 +37
29APR26 34.00 P 0.57 0.57 0.57 0.56 -0.06 18 1 168 +1
29APR26 35.00 P 0.97 0.97 0.94 0.91 -0.11 18 52 415 +37
29APR26 36.00 P 0.00 0.00 0.00 1.44 -0.12 18 0 114 0
29APR26 37.00 P 2.20 2.20 2.08 2.08 -0.15 18 19 42 +19
29APR26 38.00 P 0.00 0.00 0.00 2.88 -0.18 19 0 7 0
29APR26 39.00 P 0.00 0.00 0.00 3.76 -0.17 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.70 -0.18 23 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 5.71 -0.17 26 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.62 -0.26 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.77 -0.11 34 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.80 -0.08 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.57 -0.31 31 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 0.02 0.00 20 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 1 0
28MAY26 31.00 P 0.15 0.15 0.15 0.15 -0.01 19 2 4 +2
28MAY26 32.00 P 0.00 0.00 0.00 0.27 -0.02 19 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.45 -0.05 18 0 41 0
28MAY26 34.00 P 0.00 0.00 0.00 0.73 -0.08 18 0 36 0
28MAY26 35.00 P 0.00 0.00 0.00 1.12 -0.10 18 0 30 0
28MAY26 36.00 P 1.69 1.69 1.69 1.62 -0.12 18 15 16 +15
28MAY26 37.00 P 0.00 0.00 0.00 2.22 -0.17 18 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.04 -0.15 20 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 3.76 -0.26 19 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.70 -0.22 20 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.73 -0.15 24 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.62 -0.26 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.77 -0.11 30 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.80 -0.08 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.71 -0.17 33 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 213 0
29JUN26 31.00 P 0.00 0.00 0.00 0.40 -0.02 19 0 445 0
29JUN26 32.00 P 0.00 0.00 0.00 0.65 -0.03 19 0 568 0
29JUN26 33.00 P 0.00 0.00 0.00 0.96 -0.06 19 0 318 0
29JUN26 34.00 P 1.38 1.43 1.38 1.38 -0.09 19 51 390 0
29JUN26 35.00 P 0.00 0.00 0.00 1.87 -0.15 19 0 383 0
29JUN26 36.00 P 0.00 0.00 0.00 2.48 -0.18 19 0 416 0
29JUN26 37.00 P 0.00 0.00 0.00 3.17 -0.21 19 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 4.09 -0.08 21 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.64 -0.37 16 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 5.78 -0.13 22 0 228 0
29JUN26 41.00 P 0.00 0.00 0.00 6.69 -0.14 22 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 7.48 -0.30 19 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.18 -0.56 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.35 -0.36 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.22 -0.47 0 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 11.30 -0.38 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.30 -0.36 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.31 -0.34 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.44 -0.20 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.91 -0.72 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.81 -0.29 31 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.10 -0.47 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.55 -0.50 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.84 -0.68 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 +0.02 19 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.29 0.00 19 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 0.00 19 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.67 -0.02 19 0 195 0
29SEP26 32.00 P 0.96 0.96 0.96 0.95 -0.04 19 5 455 +5
29SEP26 33.00 P 0.00 0.00 0.00 1.31 -0.06 19 0 121 0
29SEP26 34.00 P 0.00 0.00 0.00 1.75 -0.08 19 0 90 0
29SEP26 35.00 P 2.32 2.32 2.32 2.25 -0.12 19 40 260 0
29SEP26 36.00 P 2.93 2.93 2.93 2.86 -0.12 19 15 82 0
29SEP26 37.00 P 0.00 0.00 0.00 3.58 -0.09 19 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 4.14 -0.28 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.92 -0.30 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.78 -0.29 18 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 6.69 -0.27 19 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.64 -0.23 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.31 -0.50 0 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.51 -0.25 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.29 -0.43 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.30 -0.40 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.30 -0.38 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.31 -0.35 14 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.44 -0.20 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.37 -0.26 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.81 -0.29 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 +0.06 21 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.19 +0.08 21 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 0.29 +0.10 21 0 108 0
30DEC26 28.00 P 0.41 0.41 0.41 0.43 +0.14 21 5 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.62 +0.17 21 0 67 0
30DEC26 30.00 P 0.00 0.00 0.00 0.85 +0.20 21 0 162 0
30DEC26 31.00 P 0.00 0.00 0.00 1.15 +0.24 21 0 115 0
30DEC26 32.00 P 0.00 0.00 0.00 1.49 +0.25 21 0 65 0
30DEC26 33.00 P 1.97 2.05 1.97 1.90 +0.27 21 4 84 -2
30DEC26 34.00 P 2.66 2.66 2.48 2.37 +0.27 21 18 265 0
30DEC26 35.00 P 0.00 0.00 0.00 2.91 +0.28 22 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 3.50 +0.27 22 0 14 0
30DEC26 37.00 P 0.00 0.00 0.00 4.14 +0.24 22 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.85 +0.23 22 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.60 +0.21 22 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.39 +0.18 23 0 7 0
30DEC26 41.00 P 0.00 0.00 0.00 7.23 +0.16 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.10 +0.14 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.00 +0.12 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.93 +0.12 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.87 +0.11 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.83 +0.11 27 0 0 0
TOTAL PUT 533 20,619 +142
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$ 89.10
26FEB26 60.00 C 0.00 0.00 0.00 29.20 +0.80 53 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.67 +0.76 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.93 +1.52 97 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.77 +0.85 54 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.25 +0.83 45 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.07 +1.15 58 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.65 +1.22 53 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.80 +0.85 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.39 +0.88 29 0 28 0
26FEB26 82.50 C 0.00 0.00 0.00 6.91 +0.72 23 0 167 0
26FEB26 85.00 C 0.00 0.00 0.00 4.78 +0.65 23 0 185 0
26FEB26 87.50 C 3.40 3.40 3.40 2.94 +0.38 23 2 356 0
26FEB26 90.00 C 1.60 1.96 1.56 1.61 +0.25 22 46 313 +18
26FEB26 92.50 C 0.80 0.83 0.74 0.78 +0.15 23 56 545 0
26FEB26 95.00 C 0.41 0.44 0.41 0.34 +0.08 23 46 376 +24
26FEB26 97.50 C 0.00 0.00 0.00 0.12 +0.03 23 0 104 0
26FEB26 100.00 C 0.10 0.10 0.10 0.04 +0.01 23 2 100 -2
26FEB26 102.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 43.35 +0.86 75 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.36 +0.86 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.76 +1.26 97 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.63 +1.13 88 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.30 +0.79 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.89 +0.87 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.17 +1.64 90 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.92 +0.88 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.35 +0.80 35 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 26.95 +0.89 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.93 +1.36 58 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.45 +1.36 52 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 19.98 +1.37 47 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 17.07 +0.91 32 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 14.65 +0.90 29 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 12.15 +0.72 25 0 15 0
30MAR26 80.00 C 10.35 10.35 10.35 10.21 +0.96 29 2 45 -2
30MAR26 82.50 C 0.00 0.00 0.00 8.08 +0.82 27 0 37 0
30MAR26 85.00 C 0.00 0.00 0.00 6.03 +0.52 25 0 106 0
30MAR26 87.50 C 4.44 4.44 4.38 4.43 +0.28 25 31 124 +31
30MAR26 90.00 C 2.99 3.58 2.99 3.16 +0.23 25 84 703 +50
30MAR26 92.50 C 2.20 2.20 2.20 2.18 +0.19 25 11 50 +11
30MAR26 95.00 C 1.45 1.60 1.42 1.46 +0.16 25 31 149 -2
30MAR26 97.50 C 0.98 1.01 0.98 0.92 +0.10 25 45 179 -15
30MAR26 100.00 C 0.64 0.64 0.64 0.56 +0.06 25 13 192 0
30MAR26 102.50 C 0.00 0.00 0.00 0.33 +0.04 25 0 230 0
30MAR26 105.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.21 +1.00 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.93 +1.19 43 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.45 +1.16 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.01 +1.14 36 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.74 +1.23 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.65 +0.43 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.03 +0.97 29 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.24 +0.20 22 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 8.75 +0.55 26 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 7.12 +0.55 26 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 5.43 +0.24 25 0 180 0
29APR26 90.00 C 0.00 0.00 0.00 4.18 +0.21 25 0 45 0
29APR26 92.50 C 0.00 0.00 0.00 3.15 +0.16 25 0 9 0
29APR26 95.00 C 2.37 2.37 2.37 2.34 +0.09 25 6 25 -2
29APR26 97.50 C 0.00 0.00 0.00 1.68 +0.03 25 0 42 0
29APR26 100.00 C 0.00 0.00 0.00 1.18 +0.01 25 0 137 0
29APR26 102.50 C 0.00 0.00 0.00 0.81 -0.01 25 0 32 0
29APR26 105.00 C 0.00 0.00 0.00 0.54 -0.02 25 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.40 +1.03 37 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.93 +1.01 34 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.65 +1.16 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.01 +0.90 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.03 +1.23 32 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.69 +1.11 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.47 +0.99 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.97 +0.44 24 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 9.48 +0.73 26 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 7.77 +0.61 26 0 0 0
28MAY26 87.50 C 6.03 6.03 6.03 6.08 +0.28 24 6 15 0
28MAY26 90.00 C 0.00 0.00 0.00 4.81 +0.24 24 0 12 0
28MAY26 92.50 C 0.00 0.00 0.00 3.76 +0.18 24 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.94 +0.14 25 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 2.23 +0.09 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.65 +0.06 25 0 15 0
28MAY26 102.50 C 1.40 1.40 1.40 1.21 +0.04 25 15 30 +15
28MAY26 105.00 C 0.00 0.00 0.00 0.87 +0.02 24 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.62 +0.03 24 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.42 0.00 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.30 +1.02 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.17 +1.36 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.36 +1.03 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.90 +1.04 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.45 +1.06 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.08 +1.14 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.65 +1.14 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.31 +1.18 33 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.03 +1.22 32 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 15.69 +1.10 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.47 +0.98 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.31 +0.76 26 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 9.48 +0.70 26 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.77 +0.58 25 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 6.17 +0.37 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 4.87 +0.26 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 3.79 +0.17 24 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 2.94 +0.14 24 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 2.23 +0.09 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.65 +0.03 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.21 +0.01 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.87 -0.02 24 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 0.62 -0.02 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.43 -0.03 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.36 +1.03 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.90 +1.04 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.93 +1.52 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.10 +1.12 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.73 +1.14 31 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.61 +1.35 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.11 +1.08 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.75 +0.83 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.98 +1.03 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.07 +0.92 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.31 +0.80 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.74 +0.70 26 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 7.38 +0.63 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.18 +0.52 25 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 5.12 +0.43 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.25 +0.37 25 0 1 0
29SEP26 97.50 C 4.00 4.00 4.00 3.50 +0.31 25 3 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.86 +0.26 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.35 +0.22 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.89 +0.16 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.54 +0.15 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.20 +0.07 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.96 +0.07 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.77 +0.04 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 27.93 +1.48 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.13 +1.07 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.06 +1.32 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.85 +1.33 30 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 18.51 +1.09 28 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 16.44 +0.98 27 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 14.28 +0.64 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.96 +0.99 27 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 11.37 +0.88 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 9.93 +0.79 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 8.69 +0.73 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 7.53 +0.63 26 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 6.55 +0.60 26 0 0 0
30DEC26 95.00 C 6.16 6.16 6.16 5.66 +0.51 26 5 20 +5
30DEC26 97.50 C 0.00 0.00 0.00 4.89 +0.50 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.20 +0.41 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.60 +0.39 25 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.08 +0.32 25 0 15 0
30DEC26 107.50 C 3.27 3.27 3.27 2.63 +0.31 25 15 15 +15
30DEC26 110.00 C 0.00 0.00 0.00 2.16 +0.17 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.84 +0.18 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.55 +0.14 25 0 0 0
TOTAL CALL 419 7,528 +146
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 72 0
26FEB26 77.50 P 0.06 0.06 0.06 0.01 -0.01 23 20 131 -15
26FEB26 80.00 P 0.14 0.14 0.13 0.05 -0.02 23 9 284 0
26FEB26 82.50 P 0.22 0.28 0.22 0.17 -0.08 23 17 776 -15
26FEB26 85.00 P 0.58 0.64 0.44 0.52 -0.19 23 46 738 -23
26FEB26 87.50 P 1.00 1.22 1.00 1.22 -0.30 23 89 233 +66
26FEB26 90.00 P 2.45 2.45 2.45 2.39 -0.41 23 2 131 +2
26FEB26 92.50 P 0.00 0.00 0.00 4.09 -0.60 23 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 6.15 -0.70 23 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 8.44 -0.78 23 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 10.93 -0.77 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.54 -0.66 37 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.90 -0.80 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.40 -0.80 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.24 -0.46 59 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.40 -0.80 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.90 -0.80 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 26 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 134 0
30MAR26 77.50 P 0.00 0.00 0.00 0.24 -0.08 25 0 336 0
30MAR26 80.00 P 0.62 0.62 0.60 0.50 -0.13 25 92 279 +80
30MAR26 82.50 P 0.98 0.98 0.98 0.93 -0.21 25 2 270 -2
30MAR26 85.00 P 1.73 1.73 1.73 1.62 -0.22 25 2 451 0
30MAR26 87.50 P 0.00 0.00 0.00 2.49 -0.32 25 0 191 0
30MAR26 90.00 P 3.87 3.87 3.44 3.71 -0.48 25 17 68 +15
30MAR26 92.50 P 0.00 0.00 0.00 5.21 -0.60 25 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 7.01 -0.64 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.01 -0.69 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.18 -0.75 25 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 13.91 -0.36 32 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 15.92 -0.79 25 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.40 -0.80 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.35 -0.35 41 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.10 -0.10 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.68 -0.02 53 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.07 -0.05 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.16 -0.08 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.31 -0.14 25 0 49 0
29APR26 77.50 P 0.00 0.00 0.00 0.58 -0.16 25 0 75 0
29APR26 80.00 P 0.00 0.00 0.00 0.98 -0.21 25 0 108 0
29APR26 82.50 P 0.00 0.00 0.00 1.54 -0.29 25 0 26 0
29APR26 85.00 P 0.00 0.00 0.00 2.28 -0.39 25 0 222 0
29APR26 87.50 P 0.00 0.00 0.00 3.27 -0.45 25 0 99 0
29APR26 90.00 P 4.39 4.39 4.39 4.50 -0.65 25 20 96 +20
29APR26 92.50 P 0.00 0.00 0.00 5.94 -0.73 25 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 7.49 -0.91 24 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 9.83 -0.48 27 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 11.94 -0.44 28 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.01 -0.56 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.54 -0.33 31 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.45 -0.81 25 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.35 -0.36 35 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.10 -0.10 40 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.29 -0.09 24 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.50 -0.15 24 0 45 0
28MAY26 77.50 P 0.00 0.00 0.00 0.83 -0.22 24 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 1.31 -0.29 24 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 1.97 -0.36 25 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 2.83 -0.43 25 0 42 0
28MAY26 87.50 P 0.00 0.00 0.00 3.89 -0.50 25 0 2 0
28MAY26 90.00 P 0.00 0.00 0.00 5.01 -0.56 24 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 6.45 -0.62 24 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 8.33 -0.43 26 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.20 -0.42 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.23 -0.39 27 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.40 -0.35 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.69 -0.30 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.09 -0.23 31 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.56 -0.17 33 0 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 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.04 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 -0.07 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.26 -0.11 24 0 56 0
29JUN26 70.00 P 0.00 0.00 0.00 0.46 -0.16 24 0 967 0
29JUN26 72.50 P 0.84 0.84 0.84 0.77 -0.22 24 20 31 0
29JUN26 75.00 P 0.00 0.00 0.00 1.20 -0.29 24 0 34 0
29JUN26 77.50 P 0.00 0.00 0.00 1.68 -0.47 23 0 5 0
29JUN26 80.00 P 0.00 0.00 0.00 2.40 -0.58 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 3.31 -0.68 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 4.40 -0.79 23 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 5.68 -0.88 23 0 32 0
29JUN26 90.00 P 0.00 0.00 0.00 7.14 -0.96 23 0 137 0
29JUN26 92.50 P 0.00 0.00 0.00 8.77 -1.05 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.54 -1.14 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.43 -1.22 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.44 -1.28 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.53 -1.35 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.71 -1.41 14 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 20.94 -1.48 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.22 -1.54 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 25.53 -1.60 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.86 -1.68 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 -0.05 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.52 -0.08 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.79 -0.11 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.14 -0.16 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.57 -0.24 24 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.16 -0.28 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 2.89 -0.34 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 3.74 -0.43 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 4.73 -0.52 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 5.86 -0.60 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 7.16 -0.67 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 8.58 -0.77 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 10.10 -0.87 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.79 -0.94 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.57 -1.04 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.44 -1.12 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.42 -1.21 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.51 -1.25 21 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.57 -1.37 20 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.73 -1.47 17 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.04 -1.45 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.20 -1.63 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.67 -0.04 25 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 0.97 -0.05 25 0 47 0
30DEC26 67.50 P 0.00 0.00 0.00 1.34 -0.08 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.75 -0.16 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.34 -0.19 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.02 -0.25 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 3.79 -0.32 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 4.73 -0.36 25 0 157 0
30DEC26 82.50 P 0.00 0.00 0.00 5.77 -0.44 25 0 1 0
30DEC26 85.00 P 6.80 6.80 6.80 6.91 -0.52 24 1 31 -1
30DEC26 87.50 P 0.00 0.00 0.00 8.22 -0.59 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 9.60 -0.69 24 0 30 0
30DEC26 92.50 P 11.13 11.13 11.13 11.13 -0.74 24 15 15 +10
30DEC26 95.00 P 12.76 12.76 12.76 12.74 -0.85 24 15 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.67 -0.71 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.28 -1.01 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.15 -1.10 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.12 -1.21 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.16 -1.27 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.26 -1.37 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.55 -1.30 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.57 -1.56 0 0 0 0
TOTAL PUT 367 8,650 +137
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$ 17.15
26FEB26 9.75 C 0.00 0.00 0.00 7.51 +0.54 144 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.17 +0.45 86 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.67 +0.45 76 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.17 +0.45 67 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.67 +0.45 58 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.19 +0.47 74 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 4.67 +0.45 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.15 +0.43 0 0 5 0
26FEB26 13.50 C 0.00 0.00 0.00 3.67 +0.45 0 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 3.17 +0.44 0 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 2.76 +0.53 53 0 47 0
26FEB26 15.00 C 0.00 0.00 0.00 2.25 +0.49 43 0 141 0
26FEB26 15.50 C 1.60 1.60 1.60 1.69 +0.38 24 10 84 0
26FEB26 16.00 C 1.16 1.16 1.16 1.27 +0.36 29 15 413 -15
26FEB26 16.50 C 0.79 0.79 0.79 0.87 +0.28 28 8 423 -8
26FEB26 17.00 C 0.45 0.57 0.45 0.57 +0.21 29 138 849 +31
26FEB26 17.50 C 0.26 0.36 0.26 0.34 +0.14 29 225 2,072 -52
26FEB26 18.00 C 0.17 0.22 0.17 0.20 +0.10 30 47 209 +7
26FEB26 18.50 C 0.15 0.15 0.14 0.10 +0.05 29 32 610 0
26FEB26 19.00 C 0.08 0.08 0.07 0.05 +0.03 30 60 210 +60
26FEB26 19.50 C 0.05 0.05 0.05 0.02 +0.01 29 30 39 +30
26FEB26 20.00 C 0.02 0.02 0.02 0.01 0.00 30 5 5 +5
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.51 +0.52 85 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.22 +0.48 70 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.69 +0.45 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.20 +0.45 47 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.70 +0.45 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.20 +0.45 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.83 +0.57 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.17 +0.40 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.84 +0.55 49 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.35 +0.52 44 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.81 +0.43 35 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 2.43 +0.46 38 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 1.93 +0.33 32 0 479 0
30MAR26 16.00 C 0.00 0.00 0.00 1.54 +0.29 31 0 254 0
30MAR26 16.50 C 0.00 0.00 0.00 1.24 +0.27 32 0 238 0
30MAR26 17.00 C 0.86 0.97 0.86 0.99 +0.23 33 6 943 -2
30MAR26 17.50 C 0.00 0.00 0.00 0.73 +0.17 32 0 131 0
30MAR26 18.00 C 0.53 0.55 0.53 0.56 +0.15 33 7 439 +7
30MAR26 18.50 C 0.00 0.00 0.00 0.42 +0.13 34 0 202 0
30MAR26 19.00 C 0.33 0.33 0.30 0.30 +0.10 33 26 110 +26
30MAR26 19.50 C 0.19 0.19 0.19 0.21 +0.07 33 30 100 +30
30MAR26 20.00 C 0.15 0.20 0.15 0.15 +0.06 34 66 126 +66
30MAR26 21.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 1 0
30MAR26 23.00 C 0.05 0.05 0.05 0.01 0.00 33 1 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.72 +0.45 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.30 +0.53 57 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.73 +0.45 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.25 +0.46 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.83 +0.53 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.28 +0.45 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.89 +0.52 41 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.44 +0.51 39 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.94 +0.43 34 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.43 +0.30 29 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 2.05 +0.28 29 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 1.72 +0.25 30 0 371 0
29APR26 16.50 C 0.00 0.00 0.00 1.44 +0.26 31 0 543 0
29APR26 17.00 C 0.00 0.00 0.00 1.19 +0.23 32 0 543 0
29APR26 17.50 C 0.92 0.92 0.92 0.97 +0.20 33 4 15 +4
29APR26 18.00 C 0.00 0.00 0.00 0.78 +0.18 33 0 45 0
29APR26 18.50 C 0.00 0.00 0.00 0.61 +0.15 33 0 6 0
29APR26 19.00 C 0.43 0.49 0.43 0.47 +0.13 33 12 51 +2
29APR26 19.50 C 0.00 0.00 0.00 0.36 +0.10 33 0 49 0
29APR26 20.00 C 0.00 0.00 0.00 0.27 +0.08 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.15 +0.05 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.31 +0.47 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.94 +0.57 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.29 +0.38 27 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.93 +0.46 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.46 +0.41 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.94 +0.28 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.55 +0.26 29 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.20 +0.24 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.88 +0.23 30 0 500 0
28MAY26 16.50 C 1.49 1.49 1.49 1.63 +0.23 32 2 615 +2
28MAY26 17.00 C 1.36 1.36 1.36 1.38 +0.22 32 15 21 +15
28MAY26 17.50 C 0.00 0.00 0.00 1.15 +0.18 32 0 0 0
28MAY26 18.00 C 0.81 0.86 0.81 0.97 +0.18 33 45 51 +45
28MAY26 18.50 C 0.00 0.00 0.00 0.79 +0.15 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.64 +0.13 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.51 +0.10 32 0 8 0
28MAY26 20.00 C 0.00 0.00 0.00 0.41 +0.09 33 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.25 +0.05 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
28MAY26 23.00 C 0.14 0.14 0.14 0.09 +0.02 32 56 56 +56
29JUN26 9.75 C 0.00 0.00 0.00 7.51 +0.46 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.24 +0.44 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.81 +0.50 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.30 +0.48 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.77 +0.43 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.43 +0.57 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.94 +0.55 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.40 +0.46 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.97 +0.46 36 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.46 +0.36 31 0 4 0
29JUN26 14.50 C 3.00 3.00 3.00 3.00 +0.29 29 6 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.73 +0.38 34 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.39 +0.37 34 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.93 +0.21 30 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.68 +0.22 31 200 1,231 +200
29JUN26 17.00 C 0.00 0.00 0.00 1.48 +0.26 33 400 1,030 +400
29JUN26 17.50 C 0.00 0.00 0.00 1.24 +0.23 33 200 409 +181
29JUN26 18.00 C 0.92 1.06 0.92 1.03 +0.19 33 75 388 +25
29JUN26 18.50 C 0.00 0.00 0.00 0.85 +0.16 32 0 34 0
29JUN26 19.00 C 0.67 0.76 0.67 0.70 +0.14 32 19 21 +19
29JUN26 19.50 C 0.61 0.61 0.61 0.57 +0.11 32 8 8 +8
29JUN26 20.00 C 0.56 0.56 0.56 0.46 +0.09 32 10 17 +10
29JUN26 21.00 C 0.00 0.00 0.00 0.29 +0.06 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 7.51 +0.46 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.38 +0.58 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.84 +0.53 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.38 +0.55 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.83 +0.48 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.43 +0.54 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.94 +0.50 38 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.45 +0.45 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.02 +0.42 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.61 +0.40 33 0 0 0
29SEP26 14.50 C 3.05 3.05 3.05 3.32 +0.47 36 10 16 +10
29SEP26 15.00 C 2.80 2.80 2.80 2.93 +0.41 34 5 20 -3
29SEP26 15.50 C 0.00 0.00 0.00 2.62 +0.40 35 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.32 +0.38 34 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.04 +0.34 34 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.80 +0.32 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.57 +0.28 34 0 25 0
29SEP26 18.00 C 1.40 1.40 1.40 1.38 +0.27 34 2 48 0
29SEP26 18.50 C 0.00 0.00 0.00 1.20 +0.23 34 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.04 +0.21 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.90 +0.18 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 +0.17 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.58 +0.13 33 0 209 0
29SEP26 22.00 C 0.00 0.00 0.00 0.43 +0.11 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 +0.08 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.51 +0.45 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.38 +0.57 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.84 +0.51 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.38 +0.53 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.83 +0.44 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.43 +0.48 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.96 +0.44 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.51 +0.39 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.13 +0.39 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.77 +0.38 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.44 +0.38 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.13 +0.38 34 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.87 +0.39 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.60 +0.38 34 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.31 +0.31 33 0 18 0
30DEC26 17.00 C 2.04 2.04 2.04 2.11 +0.32 34 18 18 +18
30DEC26 17.50 C 0.00 0.00 0.00 1.89 +0.29 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.70 +0.27 33 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.52 +0.24 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.36 +0.22 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.22 +0.21 33 0 5 0
30DEC26 20.00 C 1.10 1.10 1.10 1.08 +0.18 33 2 93 +2
30DEC26 21.00 C 0.00 0.00 0.00 0.86 +0.15 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.68 +0.13 33 0 0 0
30DEC26 23.00 C 0.66 0.66 0.66 0.54 +0.11 33 2 2 +2
TOTAL CALL 1,797 16,736 +1,181
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 170 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 334 0
26FEB26 15.00 P 0.04 0.04 0.02 0.02 -0.02 32 9 175 -2
26FEB26 15.50 P 0.06 0.06 0.05 0.04 -0.04 30 43 256 +30
26FEB26 16.00 P 0.17 0.17 0.08 0.09 -0.09 28 48 296 +3
26FEB26 16.50 P 0.23 0.23 0.23 0.21 -0.16 29 7 98 0
26FEB26 17.00 P 0.42 0.42 0.42 0.41 -0.22 30 1 33 0
26FEB26 17.50 P 0.84 0.84 0.84 0.69 -0.29 30 1 1 +1
26FEB26 18.00 P 0.00 0.00 0.00 1.05 -0.32 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.47 -0.36 33 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 1.93 -0.37 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.43 -0.37 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.94 -0.36 50 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.97 -0.33 65 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.00 -0.30 80 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.03 -0.27 94 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 313 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 528 0
30MAR26 14.50 P 0.11 0.11 0.10 0.09 -0.03 34 105 142 +2
30MAR26 15.00 P 0.17 0.17 0.17 0.14 -0.06 33 30 345 -30
30MAR26 15.50 P 0.22 0.22 0.22 0.23 -0.09 33 4 129 +4
30MAR26 16.00 P 0.40 0.40 0.35 0.36 -0.13 32 3 197 +1
30MAR26 16.50 P 0.00 0.00 0.00 0.53 -0.17 32 0 170 0
30MAR26 17.00 P 0.00 0.00 0.00 0.76 -0.20 33 0 156 0
30MAR26 17.50 P 1.10 1.10 1.10 1.00 -0.28 32 15 15 +15
30MAR26 18.00 P 0.00 0.00 0.00 1.36 -0.27 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.64 -0.38 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.14 -0.30 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.57 -0.31 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.94 -0.40 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.99 -0.31 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.00 -0.30 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.03 -0.27 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.94 -0.36 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.96 -0.34 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.97 -0.33 73 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.85 -0.45 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.96 -0.34 82 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.85 -0.45 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 33 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.03 32 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 0.17 -0.04 33 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.25 -0.07 32 0 451 0
29APR26 15.50 P 0.00 0.00 0.00 0.36 -0.10 32 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.51 -0.14 32 0 292 0
29APR26 16.50 P 0.71 0.72 0.70 0.70 -0.17 32 10 513 0
29APR26 17.00 P 0.00 0.00 0.00 0.94 -0.19 32 0 859 0
29APR26 17.50 P 1.25 1.25 1.25 1.19 -0.26 32 14 14 +14
29APR26 18.00 P 0.00 0.00 0.00 1.53 -0.25 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.90 -0.25 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.14 -0.40 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.57 -0.39 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.11 -0.29 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.03 -0.30 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.01 -0.29 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.03 -0.27 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 -0.04 32 0 56 0
28MAY26 14.00 P 0.21 0.21 0.19 0.16 -0.06 32 45 60 +45
28MAY26 14.50 P 0.28 0.28 0.28 0.24 -0.08 32 15 22 +15
28MAY26 15.00 P 0.00 0.00 0.00 0.34 -0.11 32 0 37 0
28MAY26 15.50 P 0.00 0.00 0.00 0.48 -0.13 32 0 15 0
28MAY26 16.00 P 0.77 0.77 0.74 0.64 -0.16 32 40 515 +15
28MAY26 16.50 P 1.00 1.00 1.00 0.84 -0.19 32 11 545 +11
28MAY26 17.00 P 1.22 1.22 1.22 1.08 -0.23 32 15 50 +15
28MAY26 17.50 P 0.00 0.00 0.00 1.35 -0.27 32 0 57 0
28MAY26 18.00 P 0.00 0.00 0.00 1.67 -0.27 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.99 -0.30 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.40 -0.27 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.67 -0.40 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.13 -0.36 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.03 -0.35 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.04 -0.28 40 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.03 -0.27 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 131 0
29JUN26 11.50 P 0.07 0.07 0.07 0.04 -0.02 32 2 8 -2
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 -0.06 32 0 316 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 -0.09 31 0 269 0
29JUN26 14.00 P 0.00 0.00 0.00 0.32 -0.12 31 0 583 0
29JUN26 14.50 P 0.00 0.00 0.00 0.45 -0.14 32 0 211 0
29JUN26 15.00 P 0.00 0.00 0.00 0.60 -0.17 32 0 129 0
29JUN26 15.50 P 0.00 0.00 0.00 0.77 -0.20 31 0 204 0
29JUN26 16.00 P 1.06 1.06 1.06 0.98 -0.23 31 5 220 0
29JUN26 16.50 P 1.36 1.36 1.20 1.20 -0.29 31 255 768 +255
29JUN26 17.00 P 0.00 0.00 0.00 1.48 -0.30 31 400 910 +400
29JUN26 17.50 P 0.00 0.00 0.00 1.77 -0.33 31 200 200 +200
29JUN26 18.00 P 0.00 0.00 0.00 2.11 -0.35 31 0 7 0
29JUN26 18.50 P 0.00 0.00 0.00 2.43 -0.40 30 0 0 0
29JUN26 19.00 P 3.02 3.02 3.02 2.81 -0.40 30 4 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.16 -0.47 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.58 -0.47 29 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.58 -0.35 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.42 -0.43 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.37 -0.42 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.23 -0.52 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.25 -0.47 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.03 33 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 -0.05 33 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 -0.06 33 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 -0.09 32 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 0.58 -0.11 32 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.74 -0.12 32 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 0.91 -0.16 32 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.11 -0.18 32 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.34 -0.19 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.57 -0.24 32 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 1.90 -0.20 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.13 -0.29 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.45 -0.31 32 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.78 -0.33 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.17 -0.31 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.55 -0.32 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.99 -0.28 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.69 -0.42 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.48 -0.51 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.42 -0.48 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.04 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.06 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.07 32 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.09 32 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 -0.10 32 0 20 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 -0.12 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.94 -0.15 32 0 160 0
30DEC26 15.00 P 1.12 1.12 1.12 1.14 -0.16 32 10 174 -10
30DEC26 15.50 P 0.00 0.00 0.00 1.34 -0.20 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.57 -0.21 32 0 30 0
30DEC26 16.50 P 1.86 1.86 1.86 1.81 -0.25 32 10 10 +10
30DEC26 17.00 P 0.00 0.00 0.00 2.09 -0.26 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.37 -0.30 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.67 -0.32 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.06 -0.28 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.34 -0.36 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.73 -0.34 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.14 -0.33 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.92 -0.36 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.77 -0.35 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.65 -0.36 33 0 0 0
TOTAL PUT 1,302 15,988 +992
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 93.80
06FEB26 70.00 C 0.00 0.00 0.00 23.81 +1.65 193 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 21.31 +1.65 171 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 18.81 +1.65 149 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 16.31 +1.65 129 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 13.81 +1.65 108 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 11.31 +1.65 89 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 8.81 +1.64 69 0 0 0
06FEB26 87.50 C 4.11 4.93 4.11 6.31 +1.60 50 85 62 -25
06FEB26 90.00 C 1.50 3.50 1.33 3.82 +1.40 38 500 75 -61
06FEB26 92.50 C 0.30 1.71 0.30 1.53 +0.62 35 2,126 683 +321
06FEB26 95.00 C 0.10 0.41 0.09 0.32 +0.09 39 2,582 2,525 +13
06FEB26 97.50 C 0.04 0.07 0.02 0.03 -0.01 41 363 533 -79
06FEB26 100.00 C 0.03 0.03 0.01 0.01 0.00 53 179 1,399 +34
06FEB26 102.50 C 0.01 0.01 0.01 0.01 0.00 70 22 918 +7
06FEB26 105.00 C 0.01 0.01 0.01 0.01 0.00 87 40 968 -40
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 103 0 457 0
06FEB26 110.00 C 0.01 0.03 0.01 0.01 0.00 118 58 826 0
06FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 132 0 505 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 146 0 534 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 173 0 12 0
13FEB26 70.00 C 0.00 0.00 0.00 23.84 +1.64 0 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 21.34 +1.64 0 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 18.82 +1.62 0 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 16.35 +1.64 42 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 13.85 +1.64 31 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 11.36 +1.61 34 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 8.90 +1.53 34 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 6.53 +1.45 34 0 32 0
13FEB26 90.00 C 3.31 3.48 3.01 4.29 +1.06 31 135 291 +89
13FEB26 92.50 C 1.40 2.70 1.40 2.71 +0.84 35 432 869 +111
13FEB26 95.00 C 0.84 1.50 0.75 1.41 +0.45 34 1,397 1,504 +951
13FEB26 97.50 C 0.37 0.78 0.37 0.67 +0.21 35 476 841 +376
13FEB26 100.00 C 0.18 0.39 0.18 0.26 +0.08 34 532 841 +372
13FEB26 102.50 C 0.15 0.17 0.15 0.09 +0.02 34 16 125 +16
13FEB26 105.00 C 0.11 0.11 0.11 0.03 +0.01 35 29 256 +28
13FEB26 107.50 C 0.07 0.07 0.05 0.01 0.00 36 140 209 +136
13FEB26 110.00 C 0.03 0.04 0.03 0.01 0.00 41 52 899 +52
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
26FEB26 70.00 C 0.00 0.00 0.00 23.84 +1.64 0 0 1,363 0
26FEB26 72.50 C 0.00 0.00 0.00 21.42 +1.72 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.82 +1.53 0 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 16.44 +1.63 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.97 +1.59 31 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 11.56 +1.53 32 0 0 0
26FEB26 85.00 C 7.72 7.72 7.72 9.24 +1.44 31 30 36 +30
26FEB26 87.50 C 0.00 0.00 0.00 7.30 +1.62 35 0 251 0
26FEB26 90.00 C 3.53 5.20 3.48 5.09 +1.05 30 460 901 +227
26FEB26 92.50 C 1.99 3.40 1.99 3.51 +0.78 30 691 840 +184
26FEB26 95.00 C 1.45 2.41 1.45 2.32 +0.56 31 509 3,999 +34
26FEB26 97.50 C 0.93 1.55 0.90 1.49 +0.37 32 1,044 3,610 -192
26FEB26 100.00 C 0.51 0.97 0.51 0.89 +0.25 32 4,704 11,376 +2,884
26FEB26 102.50 C 0.38 0.64 0.37 0.49 +0.15 32 1,947 5,427 +178
26FEB26 105.00 C 0.28 0.44 0.28 0.25 +0.08 31 284 7,678 +94
26FEB26 107.50 C 0.26 0.31 0.21 0.12 +0.03 31 255 9,417 +30
26FEB26 110.00 C 0.18 0.23 0.18 0.06 +0.02 32 989 13,206 -56
26FEB26 112.50 C 0.18 0.18 0.18 0.03 +0.01 32 3 2,756 -3
26FEB26 115.00 C 0.10 0.15 0.10 0.01 0.00 31 841 6,728 +807
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2,452 0
26FEB26 120.00 C 0.06 0.11 0.06 0.01 0.00 37 308 7,831 -193
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 446 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 876 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,056 0
26FEB26 130.00 C 0.05 0.06 0.05 0.01 0.00 48 26 1,547 -20
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 542 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 668 0
26FEB26 137.50 C 0.04 0.04 0.04 0.01 0.00 55 10 1,111 0
26FEB26 140.00 C 0.04 0.04 0.04 0.01 0.00 58 15 822 -2
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,068 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,297 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 506 0
26FEB26 150.00 C 0.02 0.02 0.02 0.01 0.00 67 30 437 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 80 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 0.00 0.00 0.01 0.00 88 0 6 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 44.09 +1.74 74 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.62 +1.76 71 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.12 +1.75 65 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.51 +1.62 0 0 2 0
30MAR26 60.00 C 0.00 0.00 0.00 34.11 +1.68 52 0 3 0
30MAR26 62.50 C 0.00 0.00 0.00 31.72 +1.72 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.22 +1.66 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.79 +1.65 48 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 24.37 +1.65 46 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 21.96 +1.62 44 0 277 0
30MAR26 75.00 C 0.00 0.00 0.00 19.55 +1.71 41 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 17.09 +1.48 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.90 +1.41 37 0 110 0
30MAR26 82.50 C 9.36 9.36 9.36 12.87 +1.40 37 3 64 0
30MAR26 85.00 C 0.00 0.00 0.00 10.90 +1.30 37 0 1,549 0
30MAR26 87.50 C 0.00 0.00 0.00 8.89 +0.97 35 0 16 0
30MAR26 90.00 C 5.65 6.53 5.65 7.33 +0.87 35 270 1,707 +240
30MAR26 92.50 C 5.52 5.58 5.10 6.14 +0.91 37 340 1,283 +300
30MAR26 95.00 C 3.89 4.96 3.89 4.96 +0.75 37 310 2,093 +300
30MAR26 97.50 C 3.08 4.01 3.08 4.01 +0.65 37 458 15,435 +4
30MAR26 100.00 C 2.38 3.30 2.38 3.16 +0.53 38 166 7,832 +41
30MAR26 102.50 C 2.10 2.50 2.05 2.44 +0.43 37 52 8,837 -15
30MAR26 105.00 C 1.62 2.06 1.60 1.86 +0.35 37 302 18,580 -73
30MAR26 107.50 C 1.31 1.69 1.27 1.40 +0.27 37 763 2,269 -2
30MAR26 110.00 C 1.04 1.36 1.04 1.04 +0.21 37 360 17,672 -131
30MAR26 112.50 C 0.82 1.12 0.82 0.76 +0.16 37 430 2,928 -22
30MAR26 115.00 C 0.70 0.96 0.70 0.55 +0.12 37 271 8,322 -29
30MAR26 117.50 C 0.71 0.71 0.71 0.40 +0.09 37 100 5,422 -38
30MAR26 120.00 C 0.62 0.67 0.60 0.28 +0.06 37 52 11,973 +19
30MAR26 122.50 C 0.00 0.00 0.00 0.20 +0.05 37 0 2,669 0
30MAR26 125.00 C 0.41 0.47 0.41 0.14 +0.03 37 264 14,252 -234
30MAR26 127.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 2,671 0
30MAR26 130.00 C 0.37 0.41 0.37 0.07 +0.02 37 27 8,690 +25
30MAR26 132.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 2,523 0
30MAR26 135.00 C 0.30 0.30 0.26 0.03 0.00 37 564 15,727 +194
30MAR26 137.50 C 0.28 0.28 0.27 0.02 0.00 37 120 1,551 +90
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10,866 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 602 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5,348 0
30MAR26 147.50 C 0.19 0.20 0.19 0.01 0.00 40 197 1,725 +197
30MAR26 150.00 C 0.16 0.16 0.16 0.01 0.00 42 2 9,421 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,979 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,197 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,886 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6,434 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 416 0
30MAR26 175.00 C 0.06 0.06 0.06 0.01 0.00 54 500 12,299 -500
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 148 0
30MAR26 180.00 C 0.06 0.06 0.06 0.01 0.00 56 3 351 -3
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 66 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 69 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 71 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 74 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 76 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 79 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 82 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 83 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 86 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 87 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 90 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 91 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 96 0 103 0
30MAR26 320.00 C 0.01 0.01 0.01 0.01 0.00 98 100 446 +91
29APR26 50.00 C 0.00 0.00 0.00 44.29 +1.75 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 41.82 +1.76 62 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 39.34 +1.74 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 36.89 +1.73 55 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 34.35 +1.62 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 31.91 +1.60 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 29.50 +1.58 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 27.10 +1.58 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.65 +1.51 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.38 +1.75 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.10 +1.68 39 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.92 +1.62 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.71 +1.40 36 0 64 0
29APR26 82.50 C 0.00 0.00 0.00 13.78 +1.33 36 0 0 0
29APR26 85.00 C 10.85 12.09 10.39 11.96 +1.25 36 151 471 +147
29APR26 87.50 C 0.00 0.00 0.00 10.33 +1.25 36 2 255 +2
29APR26 90.00 C 7.53 7.53 7.53 8.90 +1.13 37 72 700 +72
29APR26 92.50 C 6.16 7.56 6.16 7.44 +0.97 36 640 817 +350
29APR26 95.00 C 4.92 6.38 4.92 6.28 +0.84 36 253 887 +50
29APR26 97.50 C 4.60 5.11 4.46 5.18 +0.63 36 167 1,858 +32
29APR26 100.00 C 3.55 4.46 3.55 4.45 +0.68 37 518 2,936 +270
29APR26 102.50 C 3.24 3.80 3.06 3.66 +0.60 37 132 8,133 -51
29APR26 105.00 C 2.81 3.18 2.81 2.98 +0.52 37 10 1,014 +10
29APR26 107.50 C 2.00 2.60 2.00 2.40 +0.43 37 60 1,515 +17
29APR26 110.00 C 1.49 1.96 1.49 1.93 +0.37 37 16 698 +1
29APR26 112.50 C 1.74 1.93 1.74 1.54 +0.31 37 38 718 -28
29APR26 115.00 C 0.00 0.00 0.00 1.22 +0.26 37 0 1,516 0
29APR26 117.50 C 0.00 0.00 0.00 0.96 +0.21 37 0 307 0
29APR26 120.00 C 1.09 1.09 1.00 0.75 +0.17 37 21 855 -4
29APR26 122.50 C 1.00 1.00 1.00 0.58 +0.13 36 5 163 +5
29APR26 125.00 C 0.97 0.97 0.97 0.45 +0.11 36 1 301 0
29APR26 127.50 C 0.00 0.00 0.00 0.35 +0.09 37 0 163 0
29APR26 130.00 C 0.00 0.00 0.00 0.27 +0.07 37 0 339 0
29APR26 132.50 C 0.00 0.00 0.00 0.20 +0.05 36 0 228 0
29APR26 135.00 C 0.64 0.64 0.64 0.15 +0.04 36 1 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.12 +0.03 37 0 1,616 0
29APR26 140.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 2,833 0
29APR26 142.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 3,480 0
29APR26 147.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 7 0
29APR26 150.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 1,069 0
28MAY26 50.00 C 0.00 0.00 0.00 44.48 +1.75 60 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 42.03 +1.74 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 39.60 +1.74 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 36.97 +1.53 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 34.57 +1.54 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 32.16 +1.52 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 29.80 +1.54 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 27.44 +1.52 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 25.18 +1.53 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 23.07 +1.64 41 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 20.90 +1.62 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 18.80 +1.71 39 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 16.60 +1.40 37 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 14.78 +1.34 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 13.08 +1.27 37 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 11.51 +1.28 37 0 47 0
28MAY26 90.00 C 0.00 0.00 0.00 9.89 +1.01 36 0 0 0
28MAY26 92.50 C 7.92 7.92 7.61 8.72 +1.00 37 60 136 +60
28MAY26 95.00 C 6.57 7.63 6.57 7.63 +1.02 37 33 120 +21
28MAY26 97.50 C 0.00 0.00 0.00 6.54 +0.76 37 0 0 0
28MAY26 100.00 C 5.20 5.71 5.20 5.71 +0.77 38 158 250 +127
28MAY26 102.50 C 4.25 4.82 4.25 4.90 +0.73 38 69 99 +67
28MAY26 105.00 C 3.64 3.71 3.64 4.15 +0.65 38 296 349 +296
28MAY26 107.50 C 2.90 3.22 2.90 3.51 +0.58 38 278 638 +248
28MAY26 110.00 C 2.78 2.98 2.78 2.95 +0.52 37 60 174 +30
28MAY26 112.50 C 2.65 2.65 2.65 2.47 +0.45 37 100 100 +17
28MAY26 115.00 C 2.04 2.13 2.04 2.05 +0.39 37 31 61 +31
28MAY26 117.50 C 2.05 2.05 2.05 1.71 +0.34 37 100 140 +100
28MAY26 120.00 C 1.79 1.79 1.79 1.41 +0.29 37 30 50 0
28MAY26 122.50 C 1.45 1.45 1.45 1.16 +0.25 37 30 1,030 +30
28MAY26 125.00 C 1.30 1.30 1.30 0.96 +0.22 37 30 82 +30
28MAY26 127.50 C 1.18 1.18 1.18 0.78 +0.18 37 30 30 +30
28MAY26 130.00 C 1.14 1.14 1.14 0.64 +0.15 37 1 131 +1
28MAY26 132.50 C 0.97 1.00 0.97 0.52 +0.13 37 40 40 +40
28MAY26 135.00 C 0.00 0.00 0.00 0.42 +0.11 37 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 0.34 +0.09 37 0 30 0
28MAY26 140.00 C 0.00 0.00 0.00 0.28 +0.08 37 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.22 +0.06 37 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.18 +0.05 37 0 30 0
28MAY26 147.50 C 0.00 0.00 0.00 0.15 +0.05 37 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.12 +0.04 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 44.75 +2.02 58 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 42.35 +1.72 56 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 39.95 +1.73 53 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 37.62 +2.18 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.23 +1.77 50 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 32.87 +1.76 48 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 30.48 +1.67 45 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 28.10 +1.55 42 0 12 0
29JUN26 70.00 C 24.00 24.00 24.00 25.96 +1.60 42 1 55 +1
29JUN26 72.50 C 0.00 0.00 0.00 23.79 +1.56 41 0 71 0
29JUN26 75.00 C 0.00 0.00 0.00 21.67 +1.48 40 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 19.67 +1.43 39 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 17.28 +0.53 36 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 15.67 +1.07 37 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 14.24 +1.20 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 12.62 +1.10 37 0 4 0
29JUN26 90.00 C 9.80 10.55 9.80 11.16 +0.94 37 2 138 +1
29JUN26 92.50 C 9.06 9.06 9.06 10.03 +0.97 38 30 78 0
29JUN26 95.00 C 8.19 8.19 8.19 8.94 +0.90 38 30 1,243 -16
29JUN26 97.50 C 0.00 0.00 0.00 7.92 +0.81 38 0 2,738 0
29JUN26 100.00 C 6.28 7.05 6.15 7.05 +0.75 38 39 9,134 +25
29JUN26 102.50 C 0.00 0.00 0.00 6.21 +0.73 39 0 3,160 0
29JUN26 105.00 C 5.19 5.56 5.19 5.42 +0.67 38 2 14,375 0
29JUN26 107.50 C 4.28 4.28 4.28 4.71 +0.60 38 30 2,468 0
29JUN26 110.00 C 3.85 4.45 3.85 4.09 +0.54 38 10 7,516 +8
29JUN26 112.50 C 0.00 0.00 0.00 3.54 +0.49 38 0 1,096 0
29JUN26 115.00 C 2.93 3.20 2.93 3.05 +0.43 38 35 8,422 0
29JUN26 117.50 C 2.91 2.91 2.91 2.63 +0.39 38 16 3,320 -16
29JUN26 120.00 C 2.39 2.55 2.39 2.26 +0.35 38 217 6,773 -1
29JUN26 122.50 C 2.25 2.29 2.25 1.93 +0.30 38 3 2,405 0
29JUN26 125.00 C 2.12 2.27 2.12 1.65 +0.27 38 12 7,348 -8
29JUN26 127.50 C 1.77 2.01 1.77 1.41 +0.24 38 4 1,367 +1
29JUN26 130.00 C 1.80 1.97 1.78 1.20 +0.21 38 13 9,252 +2
29JUN26 132.50 C 0.00 0.00 0.00 1.02 +0.18 38 0 1,355 0
29JUN26 135.00 C 0.00 0.00 0.00 0.87 +0.16 38 0 2,352 0
29JUN26 137.50 C 1.36 1.36 1.36 0.73 +0.13 38 100 534 +100
29JUN26 140.00 C 0.00 0.00 0.00 0.62 +0.12 38 0 2,201 0
29JUN26 142.50 C 1.02 1.02 1.02 0.53 +0.11 38 12 893 +10
29JUN26 145.00 C 0.00 0.00 0.00 0.44 +0.09 38 0 2,645 0
29JUN26 147.50 C 0.00 0.00 0.00 0.37 +0.07 38 0 741 0
29JUN26 150.00 C 0.92 0.92 0.92 0.31 +0.06 38 1 3,058 0
29JUN26 152.50 C 0.00 0.00 0.00 0.26 +0.05 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.22 +0.05 38 0 301 0
29JUN26 157.50 C 0.00 0.00 0.00 0.19 +0.04 38 0 536 0
29JUN26 160.00 C 0.79 0.79 0.79 0.16 +0.04 38 1 801 +1
29JUN26 162.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 348 0
29JUN26 172.50 C 0.53 0.53 0.53 0.07 +0.02 38 30 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 210 0
29JUN26 180.00 C 0.41 0.41 0.41 0.04 +0.02 38 1 377 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 35 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 36 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 37 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 306 0
29JUN26 200.00 C 0.32 0.34 0.32 0.01 0.00 38 40 2,259 0
29SEP26 50.00 C 0.00 0.00 0.00 45.60 +1.70 54 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 43.18 +1.63 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.90 +1.66 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.64 +2.32 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.47 +1.73 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.11 +1.53 45 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 31.96 +1.51 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.87 +1.48 43 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 27.85 +1.46 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.88 +1.44 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.67 +1.07 40 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 21.90 +1.07 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 19.98 +0.83 38 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 18.38 +0.81 38 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 17.32 +1.27 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 15.54 +0.82 38 0 0 0
29SEP26 90.00 C 14.63 14.63 14.63 14.22 +0.74 38 2 41 0
29SEP26 92.50 C 0.00 0.00 0.00 13.30 +1.00 39 0 95 0
29SEP26 95.00 C 0.00 0.00 0.00 12.23 +0.96 40 0 1,678 0
29SEP26 97.50 C 0.00 0.00 0.00 11.21 +0.87 40 0 2,091 0
29SEP26 100.00 C 9.48 10.22 9.48 10.29 +0.81 40 11 5,052 +5
29SEP26 102.50 C 0.00 0.00 0.00 9.45 +0.75 40 0 2,596 0
29SEP26 105.00 C 0.00 0.00 0.00 8.61 +0.68 40 0 1,990 0
29SEP26 107.50 C 0.00 0.00 0.00 7.82 +0.63 40 0 1,383 0
29SEP26 110.00 C 0.00 0.00 0.00 7.10 +0.58 40 0 2,242 0
29SEP26 112.50 C 0.00 0.00 0.00 6.44 +0.54 40 0 664 0
29SEP26 115.00 C 0.00 0.00 0.00 5.83 +0.50 40 0 1,730 0
29SEP26 117.50 C 5.80 5.80 5.80 5.28 +0.46 40 95 810 +95
29SEP26 120.00 C 0.00 0.00 0.00 4.77 +0.42 40 0 2,064 0
29SEP26 122.50 C 0.00 0.00 0.00 4.31 +0.39 40 0 931 0
29SEP26 125.00 C 0.00 0.00 0.00 3.89 +0.36 40 0 1,223 0
29SEP26 127.50 C 4.22 4.22 4.22 3.51 +0.33 40 4 226 0
29SEP26 130.00 C 3.92 3.92 3.92 3.17 +0.31 40 32 2,626 -32
29SEP26 132.50 C 0.00 0.00 0.00 2.85 +0.27 40 0 101 0
29SEP26 135.00 C 0.00 0.00 0.00 2.57 +0.25 40 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 2.31 +0.23 40 0 76 0
29SEP26 140.00 C 0.00 0.00 0.00 2.08 +0.21 39 0 608 0
29SEP26 142.50 C 0.00 0.00 0.00 1.87 +0.19 39 0 174 0
29SEP26 145.00 C 2.32 2.32 2.32 1.68 +0.17 39 30 201 -2
29SEP26 147.50 C 0.00 0.00 0.00 1.51 +0.16 39 0 196 0
29SEP26 150.00 C 2.30 2.30 2.30 1.36 +0.15 39 1 110 +1
29SEP26 152.50 C 1.92 1.92 1.92 1.22 +0.13 39 30 101 +30
29SEP26 155.00 C 1.80 1.80 1.80 1.09 +0.14 39 30 86 0
29SEP26 157.50 C 0.00 0.00 0.00 0.98 +0.11 39 0 1,140 0
29SEP26 160.00 C 1.67 1.67 1.61 0.88 +0.12 39 64 262 +58
30DEC26 70.00 C 0.00 0.00 0.00 29.74 +1.49 43 0 0 0
30DEC26 72.50 C 25.30 27.85 25.30 27.91 +1.47 43 6 11 +6
30DEC26 75.00 C 0.00 0.00 0.00 25.81 +1.11 41 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 24.13 +1.08 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.34 +0.86 40 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 20.81 +0.81 39 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 19.42 +0.82 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.08 +0.78 39 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 16.91 +0.37 40 0 37 0
30DEC26 92.50 C 0.00 0.00 0.00 16.04 +1.09 40 0 211 0
30DEC26 95.00 C 14.90 14.90 14.90 15.00 +1.04 41 2 1,209 +2
30DEC26 97.50 C 0.00 0.00 0.00 14.01 +1.03 41 0 1,013 0
30DEC26 100.00 C 11.97 13.07 11.90 13.07 +0.99 41 1,026 3,764 +995
30DEC26 102.50 C 0.00 0.00 0.00 12.16 +0.90 41 0 478 0
30DEC26 105.00 C 11.40 11.40 11.38 11.38 +0.88 41 4 899 +4
30DEC26 107.50 C 0.00 0.00 0.00 10.61 +0.82 41 0 173 0
30DEC26 110.00 C 0.00 0.00 0.00 9.86 +0.76 41 0 408 0
30DEC26 112.50 C 0.00 0.00 0.00 9.15 +0.72 41 0 77 0
30DEC26 115.00 C 8.20 8.20 8.20 8.48 +0.68 41 1 157 +1
30DEC26 117.50 C 0.00 0.00 0.00 7.86 +0.65 41 0 196 0
30DEC26 120.00 C 0.00 0.00 0.00 7.28 +0.61 41 0 391 0
30DEC26 122.50 C 0.00 0.00 0.00 6.74 +0.57 41 0 399 0
30DEC26 125.00 C 6.35 6.68 6.02 6.24 +0.54 41 4 549 +1
30DEC26 127.50 C 0.00 0.00 0.00 5.78 +0.51 41 0 280 0
30DEC26 130.00 C 5.30 5.30 5.30 5.35 +0.49 41 1 558 +1
30DEC26 132.50 C 0.00 0.00 0.00 4.95 +0.46 41 0 364 0
30DEC26 135.00 C 0.00 0.00 0.00 4.58 +0.43 41 0 110 0
30DEC26 137.50 C 0.00 0.00 0.00 4.23 +0.40 41 0 154 0
30DEC26 140.00 C 4.26 4.26 4.26 3.91 +0.38 41 2 102 0
30DEC26 142.50 C 0.00 0.00 0.00 3.62 +0.36 41 0 127 0
30DEC26 145.00 C 0.00 0.00 0.00 3.35 +0.34 41 0 113 0
30DEC26 147.50 C 0.00 0.00 0.00 3.09 +0.31 41 0 50 0
30DEC26 150.00 C 0.00 0.00 0.00 2.86 +0.30 41 0 437 0
30DEC26 152.50 C 0.00 0.00 0.00 2.64 +0.34 41 0 574 0
30DEC26 155.00 C 0.00 0.00 0.00 2.44 +0.32 41 0 387 0
30DEC26 157.50 C 0.00 0.00 0.00 2.26 +0.31 41 0 294 0
30DEC26 160.00 C 3.00 3.00 3.00 2.09 +0.23 41 1 357 +1
TOTAL CALL 32,372 536,770 +10,032
06FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 164 0 13 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 120 0 200 0
06FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 250 0
06FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 135 0
06FEB26 87.50 P 0.14 0.14 0.09 0.01 -0.04 57 117 343 +107
06FEB26 90.00 P 0.70 0.70 0.07 0.02 -0.31 40 881 1,699 +210
06FEB26 92.50 P 2.00 2.00 0.33 0.28 -1.03 39 906 1,905 -245
06FEB26 95.00 P 3.62 3.62 1.50 1.55 -1.60 41 227 793 -110
06FEB26 97.50 P 6.26 6.26 4.29 3.83 -1.70 57 93 1,498 -61
06FEB26 100.00 P 7.95 8.28 6.60 6.35 -1.74 86 22 564 -11
06FEB26 102.50 P 11.50 11.50 11.50 8.87 -1.72 113 1 247 -1
06FEB26 105.00 P 0.00 0.00 0.00 11.25 -1.84 110 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 13.75 -1.84 129 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 16.31 -1.77 166 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 18.81 -1.77 184 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 21.31 -1.77 202 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 23.81 -1.77 220 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 26.31 -1.77 237 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
13FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
13FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.04 35 0 40 0
13FEB26 85.00 P 0.37 0.37 0.27 0.05 -0.12 35 118 170 +111
13FEB26 87.50 P 0.51 0.62 0.29 0.18 -0.31 34 54 267 +20
13FEB26 90.00 P 1.60 1.60 0.60 0.56 -0.59 35 580 1,511 +31
13FEB26 92.50 P 2.85 2.85 1.30 1.31 -0.97 34 327 1,376 +128
13FEB26 95.00 P 3.82 3.82 2.54 2.55 -1.34 34 109 1,566 +24
13FEB26 97.50 P 5.38 5.38 4.80 4.42 -1.49 37 32 168 -30
13FEB26 100.00 P 8.15 8.15 8.15 6.49 -1.60 37 8 93 0
13FEB26 102.50 P 0.00 0.00 0.00 8.87 -1.72 41 0 3 0
13FEB26 105.00 P 0.00 0.00 0.00 11.25 -1.84 41 0 5 0
13FEB26 107.50 P 0.00 0.00 0.00 13.75 -1.84 48 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 16.31 -1.77 61 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 18.81 -1.77 68 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 21.31 -1.79 75 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 23.81 -1.77 81 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 26.31 -1.79 87 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 727 0
26FEB26 72.50 P 0.09 0.09 0.05 0.01 0.00 41 267 378 +242
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 756 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 612 0
26FEB26 80.00 P 0.28 0.29 0.18 0.05 -0.05 32 75 2,377 +27
26FEB26 82.50 P 0.51 0.51 0.40 0.13 -0.12 32 77 1,199 -12
26FEB26 85.00 P 0.86 0.87 0.46 0.31 -0.24 31 486 3,936 +37
26FEB26 87.50 P 1.43 1.43 0.73 0.68 -0.41 32 477 10,511 +6
26FEB26 90.00 P 2.01 2.60 1.25 1.28 -0.64 32 881 21,580 -69
26FEB26 92.50 P 3.57 3.64 2.12 2.19 -0.92 32 922 7,133 -451
26FEB26 95.00 P 5.12 5.12 3.38 3.50 -1.14 32 71 9,755 -11
26FEB26 97.50 P 7.23 7.23 5.41 5.20 -1.27 33 155 8,823 -315
26FEB26 100.00 P 8.88 8.88 7.25 7.12 -1.47 34 156 12,053 -25
26FEB26 102.50 P 12.00 12.00 8.93 9.33 -1.26 37 611 4,196 -468
26FEB26 105.00 P 11.82 11.82 11.82 11.34 -1.75 31 2 2,795 0
26FEB26 107.50 P 0.00 0.00 0.00 13.75 -1.84 32 0 575 0
26FEB26 110.00 P 0.00 0.00 0.00 16.31 -1.77 40 0 505 0
26FEB26 112.50 P 0.00 0.00 0.00 18.81 -1.77 44 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 21.31 -1.79 48 790 822 +605
26FEB26 117.50 P 0.00 0.00 0.00 23.81 -1.77 53 0 54 0
26FEB26 120.00 P 0.00 0.00 0.00 26.32 -1.78 57 0 126 0
26FEB26 122.50 P 0.00 0.00 0.00 28.82 -1.78 61 0 4 -30
26FEB26 125.00 P 0.00 0.00 0.00 31.32 -1.78 65 0 1 0
26FEB26 127.50 P 0.00 0.00 0.00 33.91 -1.69 73 0 86 0
26FEB26 130.00 P 0.00 0.00 0.00 36.26 -1.84 67 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 38.82 -1.77 75 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 41.27 -1.82 75 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 43.74 -1.86 75 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 46.38 -1.70 89 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 48.81 -1.79 88 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 51.29 -1.81 89 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 53.79 -1.80 92 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 56.28 -1.82 94 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 58.79 -1.81 97 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 61.26 -1.83 97 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 63.79 -1.80 103 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 66.28 -1.81 104 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 68.81 -1.78 110 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 71.27 -1.82 108 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 73.75 -1.84 109 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 76.27 -1.82 113 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 78.78 -1.81 117 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 81.31 -1.78 122 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 83.77 -1.82 121 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 86.28 -1.81 124 0 0 0
30MAR26 50.00 P 0.06 0.06 0.06 0.01 0.00 58 30 145 +30
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,055 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 706 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 554 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 2,575 0
30MAR26 72.50 P 0.00 0.00 0.00 0.15 -0.07 37 0 610 0
30MAR26 75.00 P 0.66 0.66 0.66 0.28 -0.11 37 1 10,703 0
30MAR26 77.50 P 0.89 0.92 0.78 0.49 -0.16 37 149 6,929 +100
30MAR26 80.00 P 1.30 1.32 1.03 0.80 -0.23 37 16 7,954 -3
30MAR26 82.50 P 1.71 1.71 1.34 1.23 -0.32 37 426 5,283 +120
30MAR26 85.00 P 2.65 2.65 1.91 1.82 -0.42 37 261 27,462 -113
30MAR26 87.50 P 3.01 3.23 2.55 2.54 -0.52 37 91 4,939 -57
30MAR26 90.00 P 4.58 4.58 3.45 3.44 -0.68 37 445 23,970 +233
30MAR26 92.50 P 5.80 5.80 4.60 4.55 -0.80 37 131 4,848 +1
30MAR26 95.00 P 7.35 7.35 5.80 5.80 -1.02 37 109 21,023 0
30MAR26 97.50 P 8.40 8.40 7.40 7.40 -1.08 38 3 9,325 -1
30MAR26 100.00 P 11.00 11.00 9.00 9.00 -1.31 37 174 25,015 -136
30MAR26 102.50 P 11.90 11.90 11.90 11.00 -1.26 39 2 7,276 0
30MAR26 105.00 P 15.07 15.07 12.93 13.02 -1.19 40 493 25,238 -55
30MAR26 107.50 P 17.36 17.40 16.16 15.14 -1.38 41 37 1,546 +31
30MAR26 110.00 P 18.58 18.58 18.58 17.35 -1.44 42 3 20,404 0
30MAR26 112.50 P 20.89 20.89 20.89 19.61 -1.37 43 6 2,655 0
30MAR26 115.00 P 0.00 0.00 0.00 21.73 -1.59 41 0 4,539 0
30MAR26 117.50 P 0.00 0.00 0.00 24.05 -1.66 42 0 2,300 0
30MAR26 120.00 P 0.00 0.00 0.00 26.49 -1.61 43 0 7,492 0
30MAR26 122.50 P 0.00 0.00 0.00 29.05 -1.55 47 0 2,916 0
30MAR26 125.00 P 0.00 0.00 0.00 31.77 -1.91 54 0 1,034 0
30MAR26 127.50 P 0.00 0.00 0.00 33.98 -1.62 51 0 2,145 0
30MAR26 130.00 P 0.00 0.00 0.00 36.26 -2.51 46 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 38.82 -1.78 51 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 41.27 -1.83 51 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 43.79 -1.81 54 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 46.38 -1.71 60 0 1,293 0
30MAR26 142.50 P 0.00 0.00 0.00 48.81 -1.79 59 0 44 0
30MAR26 145.00 P 0.00 0.00 0.00 51.29 -1.81 61 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 53.79 -1.81 62 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 56.28 -1.82 64 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 58.79 -1.81 66 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 61.28 -1.81 68 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 63.79 -1.80 70 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 66.28 -1.81 71 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 68.81 -1.78 75 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 71.27 -1.82 74 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 73.76 -1.83 75 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 76.27 -1.82 78 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 78.80 -1.79 81 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 81.31 -1.78 83 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 83.77 -1.82 82 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 86.28 -1.81 85 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 88.76 -1.83 85 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 91.25 -1.83 85 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 93.77 -1.82 88 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 96.25 -1.83 88 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 98.75 -1.84 90 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 101.25 -1.84 91 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 103.75 -1.83 92 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 106.25 -1.84 94 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 111.27 -1.82 98 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 116.25 -1.84 99 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 121.23 -1.86 100 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 126.27 -1.82 105 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 131.27 -1.82 108 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 136.23 -1.86 107 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 141.26 -1.83 112 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 146.24 -1.85 112 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 151.24 -1.85 115 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 156.24 -1.85 117 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 161.24 -1.85 119 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 166.24 -1.85 121 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 171.22 -1.87 120 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 176.25 -1.84 126 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 181.25 -1.84 128 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 186.25 -1.84 130 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 191.31 -1.78 136 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 196.23 -1.86 131 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 201.23 -1.86 133 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 206.23 -1.85 135 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 216.23 -1.86 138 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 226.24 -1.85 143 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 46 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 108 0
29APR26 65.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.15 -0.04 36 0 25 0
29APR26 70.00 P 0.00 0.00 0.00 0.26 -0.06 36 0 284 0
29APR26 72.50 P 0.70 0.70 0.70 0.43 -0.09 37 150 169 +150
29APR26 75.00 P 1.09 1.10 1.03 0.67 -0.13 37 171 512 +101
29APR26 77.50 P 1.37 1.37 1.11 1.01 -0.17 37 34 583 -30
29APR26 80.00 P 1.75 1.75 1.51 1.45 -0.24 37 3 7,228 +3
29APR26 82.50 P 2.64 2.64 2.01 2.03 -0.30 37 183 507 +84
29APR26 85.00 P 3.07 3.18 3.00 2.68 -0.39 36 33 1,228 +12
29APR26 87.50 P 4.40 4.40 3.44 3.49 -0.49 36 113 3,212 -28
29APR26 90.00 P 5.54 5.58 4.47 4.47 -0.61 36 896 3,542 +630
29APR26 92.50 P 6.86 6.86 5.62 5.62 -0.74 36 120 3,660 +86
29APR26 95.00 P 7.30 7.30 7.30 6.94 -0.81 36 2 6,962 +2
29APR26 97.50 P 10.20 10.20 8.64 8.36 -1.07 36 3 4,265 0
29APR26 100.00 P 10.41 10.41 10.01 10.15 -1.05 37 30 789 -20
29APR26 102.50 P 11.80 11.80 11.80 11.86 -0.90 37 2 292 +2
29APR26 105.00 P 0.00 0.00 0.00 13.54 -1.17 36 0 143 0
29APR26 107.50 P 0.00 0.00 0.00 15.49 -1.25 36 0 25 0
29APR26 110.00 P 19.50 19.50 19.50 18.08 -1.23 40 1 144 0
29APR26 112.50 P 0.00 0.00 0.00 20.13 -1.39 40 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 22.35 -1.44 41 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 24.62 -1.48 41 0 216 0
29APR26 120.00 P 28.48 28.48 28.48 26.93 -1.51 42 10 21 -10
29APR26 122.50 P 0.00 0.00 0.00 29.27 -1.55 42 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 31.77 -1.91 45 0 32 0
29APR26 127.50 P 0.00 0.00 0.00 34.09 -1.52 44 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 36.49 -2.28 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 38.89 -1.71 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 41.37 -1.73 46 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 43.88 -1.72 48 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 46.38 -1.72 50 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 48.87 -1.73 52 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 51.29 -1.81 51 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 53.79 -1.81 53 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 56.28 -1.82 54 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 0.00 38 0 2 0
28MAY26 60.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 14 0
28MAY26 62.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 6 0
28MAY26 65.00 P 0.00 0.00 0.00 0.23 -0.03 37 0 5 0
28MAY26 67.50 P 0.00 0.00 0.00 0.36 -0.06 37 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 0.56 -0.08 37 0 5 0
28MAY26 72.50 P 0.00 0.00 0.00 0.83 -0.10 37 0 10 0
28MAY26 75.00 P 1.46 1.51 1.46 1.19 -0.13 37 29 308 +4
28MAY26 77.50 P 1.96 1.96 1.69 1.64 -0.19 37 74 146 +74
28MAY26 80.00 P 2.62 2.62 2.22 2.18 -0.27 37 157 479 +154
28MAY26 82.50 P 3.16 3.24 2.88 2.79 -0.34 37 123 389 +103
28MAY26 85.00 P 4.20 4.20 3.97 3.54 -0.41 37 127 580 +21
28MAY26 87.50 P 5.13 5.13 4.44 4.41 -0.53 36 830 1,142 +787
28MAY26 90.00 P 6.54 6.54 5.64 5.44 -0.62 37 152 856 +91
28MAY26 92.50 P 7.26 7.26 7.26 6.64 -0.69 37 16 697 0
28MAY26 95.00 P 0.00 0.00 0.00 7.99 -0.88 37 0 587 0
28MAY26 97.50 P 0.00 0.00 0.00 9.53 -0.91 37 0 65 0
28MAY26 100.00 P 13.00 13.00 13.00 11.12 -1.05 37 1 12 0
28MAY26 102.50 P 0.00 0.00 0.00 12.91 -1.09 38 0 110 0
28MAY26 105.00 P 0.00 0.00 0.00 14.72 -0.79 38 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 16.37 -1.58 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.61 -1.43 39 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.89 -0.72 40 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.84 -0.96 39 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.10 -1.00 40 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.34 -1.58 41 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 29.61 -1.61 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.91 -1.77 41 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 34.25 -1.67 41 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.66 -2.11 42 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 39.02 -1.64 42 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 41.38 -1.72 42 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 43.95 -1.65 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 46.43 -1.67 46 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 48.92 -1.68 47 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 51.41 -1.69 49 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 53.93 -1.67 51 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 56.28 -1.82 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 158 0
29JUN26 52.50 P 0.29 0.29 0.29 0.04 -0.01 38 2 16 +2
29JUN26 55.00 P 0.38 0.38 0.38 0.07 -0.01 38 6 27 -6
29JUN26 57.50 P 0.00 0.00 0.00 0.12 -0.02 38 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 1,056 0
29JUN26 62.50 P 0.00 0.00 0.00 0.32 -0.04 38 0 261 0
29JUN26 65.00 P 0.00 0.00 0.00 0.48 -0.07 38 0 180 0
29JUN26 67.50 P 1.13 1.13 1.13 0.69 -0.11 38 10 771 +10
29JUN26 70.00 P 1.34 1.34 1.34 0.97 -0.14 38 4 1,691 +4
29JUN26 72.50 P 1.83 1.83 1.74 1.35 -0.15 38 107 946 +100
29JUN26 75.00 P 0.00 0.00 0.00 1.81 -0.22 38 0 9,602 0
29JUN26 77.50 P 2.75 2.76 2.75 2.34 -0.30 38 70 1,101 -50
29JUN26 80.00 P 3.53 3.53 3.29 2.97 -0.35 38 448 10,176 -22
29JUN26 82.50 P 3.99 4.16 3.76 3.70 -0.38 38 120 2,470 +60
29JUN26 85.00 P 0.00 0.00 0.00 4.50 -0.42 38 0 4,510 0
29JUN26 87.50 P 6.16 6.16 5.60 5.48 -0.54 38 20 2,375 0
29JUN26 90.00 P 7.15 7.27 6.91 6.54 -0.63 37 473 7,157 +185
29JUN26 92.50 P 8.22 8.22 8.22 7.76 -0.74 37 6 4,281 0
29JUN26 95.00 P 10.47 10.47 9.18 9.12 -0.88 38 12 16,006 +5
29JUN26 97.50 P 11.20 11.20 11.20 10.43 -1.09 37 1 7,464 0
29JUN26 100.00 P 13.11 13.11 13.11 12.24 -0.96 38 12 15,402 -11
29JUN26 102.50 P 15.33 15.33 14.80 13.93 -0.96 39 43 5,243 -5
29JUN26 105.00 P 17.50 17.50 16.67 15.74 -1.14 39 62 18,573 +38
29JUN26 107.50 P 0.00 0.00 0.00 17.68 -1.15 39 0 3,630 0
29JUN26 110.00 P 0.00 0.00 0.00 19.79 -1.07 41 6 10,773 0
29JUN26 112.50 P 24.00 24.00 24.00 21.57 -1.37 40 4 1,187 -4
29JUN26 115.00 P 0.00 0.00 0.00 23.92 -1.15 42 0 10,073 0
29JUN26 117.50 P 0.00 0.00 0.00 26.09 -1.16 42 0 660 0
29JUN26 120.00 P 0.00 0.00 0.00 28.31 -1.40 43 0 5,875 0
29JUN26 122.50 P 0.00 0.00 0.00 30.60 -1.11 44 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 32.91 -1.08 45 0 5,547 0
29JUN26 127.50 P 0.00 0.00 0.00 34.77 -1.61 42 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 37.08 -1.72 43 0 447 0
29JUN26 132.50 P 40.16 40.16 39.50 39.39 -1.71 42 62 796 +28
29JUN26 135.00 P 43.27 43.27 42.00 41.79 -1.75 43 60 1,918 -5
29JUN26 137.50 P 0.00 0.00 0.00 44.22 -1.49 44 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 46.60 -1.58 44 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 48.99 -1.61 44 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 51.41 -1.69 44 0 1,567 0
29JUN26 147.50 P 0.00 0.00 0.00 53.93 -1.67 46 0 8 0
29JUN26 150.00 P 0.00 0.00 0.00 56.29 -1.81 45 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 58.79 -1.81 46 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 61.28 -1.82 47 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 63.79 -1.81 48 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 66.28 -1.81 49 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 68.81 -1.78 51 0 692 0
29JUN26 165.00 P 0.00 0.00 0.00 71.27 -1.82 51 0 350 0
29JUN26 167.50 P 0.00 0.00 0.00 73.76 -1.83 52 0 200 0
29JUN26 170.00 P 0.00 0.00 0.00 76.27 -1.82 54 0 26 0
29JUN26 172.50 P 0.00 0.00 0.00 78.80 -1.79 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.31 -1.78 57 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.77 -1.82 57 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.28 -1.81 58 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.76 -1.83 59 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.26 -1.83 60 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 93.77 -1.82 61 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 96.26 -1.83 62 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 98.75 -1.84 62 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 101.25 -1.84 63 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 103.75 -1.84 64 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 106.25 -1.84 65 0 0 0
29SEP26 50.00 P 0.60 0.62 0.60 0.17 -0.04 39 16 808 +16
29SEP26 52.50 P 0.00 0.00 0.00 0.26 -0.05 39 0 137 0
29SEP26 55.00 P 0.92 0.92 0.92 0.39 -0.06 39 5 129 0
29SEP26 57.50 P 1.05 1.05 1.00 0.57 -0.08 39 20 85 +20
29SEP26 60.00 P 0.00 0.00 0.00 0.77 -0.13 39 0 196 0
29SEP26 62.50 P 0.00 0.00 0.00 1.06 -0.13 39 0 261 0
29SEP26 65.00 P 0.00 0.00 0.00 1.41 -0.18 40 0 130 0
29SEP26 67.50 P 0.00 0.00 0.00 1.81 -0.22 40 0 196 0
29SEP26 70.00 P 0.00 0.00 0.00 2.32 -0.25 40 0 1,401 0
29SEP26 72.50 P 0.00 0.00 0.00 2.86 -0.34 40 0 334 0
29SEP26 75.00 P 3.97 3.97 3.96 3.55 -0.35 40 30 1,099 0
29SEP26 77.50 P 4.68 4.71 4.65 4.26 -0.36 40 131 1,325 -8
29SEP26 80.00 P 5.49 5.56 5.39 5.07 -0.37 39 50 3,334 +5
29SEP26 82.50 P 0.00 0.00 0.00 5.89 -0.46 39 0 2,474 0
29SEP26 85.00 P 7.74 7.74 7.32 6.86 -0.51 39 171 6,490 0
29SEP26 87.50 P 8.46 8.46 8.46 7.90 -0.59 39 1 1,511 0
29SEP26 90.00 P 9.71 9.71 9.60 9.09 -0.65 39 66 4,167 +33
29SEP26 92.50 P 11.09 11.09 10.51 10.31 -0.78 39 157 2,356 +1
29SEP26 95.00 P 12.55 12.55 11.64 11.64 -0.91 39 5 6,761 -2
29SEP26 97.50 P 0.00 0.00 0.00 13.17 -0.89 39 0 2,658 0
29SEP26 100.00 P 0.00 0.00 0.00 14.64 -1.04 39 0 6,703 0
29SEP26 102.50 P 0.00 0.00 0.00 16.28 -1.06 39 0 3,905 0
29SEP26 105.00 P 0.00 0.00 0.00 18.49 -0.62 41 0 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 20.26 -0.74 41 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 22.14 -0.77 41 6 1,734 0
29SEP26 112.50 P 0.00 0.00 0.00 23.75 -1.11 41 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 26.00 -1.24 42 0 1,345 0
29SEP26 117.50 P 0.00 0.00 0.00 28.04 -0.88 42 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 30.10 -0.91 43 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 32.24 -0.90 43 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 34.43 -0.86 44 0 591 0
29SEP26 127.50 P 0.00 0.00 0.00 36.63 -0.91 44 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 38.68 -1.11 44 0 395 0
29SEP26 132.50 P 0.00 0.00 0.00 40.91 -1.25 44 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 43.14 -1.35 44 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 45.07 -1.43 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 47.02 -1.27 40 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 49.66 -1.47 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.98 -1.49 43 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 54.31 -1.53 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.73 -1.48 43 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 59.07 -1.56 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.31 -1.79 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.79 -1.81 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.33 -1.77 43 0 0 0
30DEC26 70.00 P 3.85 3.85 3.85 3.68 -0.27 41 2 4 +2
30DEC26 72.50 P 4.90 4.90 4.90 4.36 -0.28 41 1 505 +1
30DEC26 75.00 P 5.30 5.30 5.18 5.11 -0.25 41 2 386 0
30DEC26 77.50 P 0.00 0.00 0.00 5.87 -0.33 40 0 210 0
30DEC26 80.00 P 0.00 0.00 0.00 6.73 -0.40 40 1,000 6,665 +1,000
30DEC26 82.50 P 8.26 8.26 8.26 7.66 -0.47 40 95 544 +95
30DEC26 85.00 P 9.26 9.26 8.70 8.65 -0.55 39 390 2,077 0
30DEC26 87.50 P 9.78 9.78 9.78 9.78 -0.60 39 2 567 0
30DEC26 90.00 P 12.06 12.06 11.02 11.02 -0.62 39 93 3,623 +91
30DEC26 92.50 P 12.96 12.96 12.96 12.30 -0.58 39 1 659 +1
30DEC26 95.00 P 15.00 15.00 14.33 13.69 -0.76 40 5 2,746 +5
30DEC26 97.50 P 0.00 0.00 0.00 15.16 -0.80 40 0 1,943 0
30DEC26 100.00 P 0.00 0.00 0.00 16.68 -0.86 40 10 4,083 0
30DEC26 102.50 P 19.20 19.20 19.20 18.30 -0.90 40 1 283 +1
30DEC26 105.00 P 0.00 0.00 0.00 19.86 -1.10 40 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 22.22 -0.53 42 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 24.06 -0.56 42 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 25.94 -0.58 42 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 27.84 -0.63 42 0 83 0
30DEC26 117.50 P 0.00 0.00 0.00 29.71 -0.75 42 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 31.71 -0.28 43 0 189 0
30DEC26 122.50 P 0.00 0.00 0.00 33.75 -0.79 43 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 35.44 -1.18 42 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 38.02 -0.72 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.12 -0.24 44 0 106 0
30DEC26 132.50 P 41.68 41.68 41.68 41.81 -1.26 42 2 2 +2
30DEC26 135.00 P 0.00 0.00 0.00 44.48 -0.64 44 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 46.67 -0.79 44 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 48.69 -1.01 44 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 50.95 -1.00 44 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 53.19 -1.05 44 0 63 0
30DEC26 147.50 P 0.00 0.00 0.00 55.14 -1.39 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.75 -1.08 44 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 59.71 -1.45 43 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 62.04 -1.47 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.38 -1.49 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.74 -1.52 42 0 179 0
TOTAL PUT 17,872 630,646 +3,667
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$ 13.32
26FEB26 8.75 C 0.00 0.00 0.00 4.58 +0.40 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.33 +0.39 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.09 +0.40 64 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.84 +0.40 59 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.59 +0.40 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.34 +0.40 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.84 +0.40 41 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.34 +0.39 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.84 +0.35 24 0 15 0
26FEB26 12.00 C 1.31 1.31 1.31 1.39 +0.33 34 15 35 +15
26FEB26 12.50 C 0.00 0.00 0.00 0.97 +0.28 34 0 215 0
26FEB26 13.00 C 0.61 0.61 0.61 0.62 +0.22 34 49 1,250 -20
26FEB26 13.50 C 0.29 0.40 0.29 0.36 +0.14 33 185 308 -59
26FEB26 14.00 C 0.22 0.22 0.22 0.20 +0.09 34 5 208 0
26FEB26 14.50 C 0.15 0.15 0.14 0.10 +0.05 35 100 96 +80
26FEB26 15.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 520 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.60 +0.40 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.35 +0.40 59 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.10 +0.40 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.85 +0.40 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.60 +0.40 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.35 +0.40 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.10 +0.40 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.86 +0.40 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.61 +0.40 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.36 +0.40 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.11 +0.39 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.87 +0.40 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.64 +0.41 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.38 +0.39 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.92 +0.40 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.45 +0.36 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.05 +0.36 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.61 +0.28 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.27 +0.26 38 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 0.96 +0.21 38 0 1,029 0
30MAR26 13.50 C 0.72 0.73 0.67 0.73 +0.17 38 58 135 +32
30MAR26 14.00 C 0.00 0.00 0.00 0.54 +0.14 39 0 40 0
30MAR26 14.50 C 0.00 0.00 0.00 0.40 +0.12 40 0 1,731 0
30MAR26 15.00 C 0.00 0.00 0.00 0.28 +0.09 39 0 415 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 +0.07 39 0 388 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 +0.05 39 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 +0.04 40 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.63 +0.39 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.41 +0.41 45 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.15 +0.39 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.94 +0.42 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.69 +0.41 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.47 +0.41 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.94 +0.32 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.50 +0.29 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.16 +0.33 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.79 +0.30 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.47 +0.27 38 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 1.17 +0.22 38 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.94 +0.18 38 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.74 +0.16 38 0 835 0
29APR26 14.50 C 0.00 0.00 0.00 0.59 +0.15 39 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.45 +0.12 39 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.34 +0.10 39 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.25 +0.07 39 0 210 0
29APR26 16.50 C 0.00 0.00 0.00 0.19 +0.06 39 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.14 +0.05 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 +0.04 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.41 +0.38 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.15 +0.36 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.94 +0.38 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.77 +0.44 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.54 +0.43 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.02 +0.34 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.61 +0.33 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.22 +0.30 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.86 +0.27 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.55 +0.24 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.27 +0.21 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.03 +0.18 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.82 +0.15 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.67 +0.15 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.53 +0.13 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.41 +0.10 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.31 +0.07 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.24 +0.06 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.18 +0.05 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.39 +0.40 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.15 +0.40 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.95 +0.44 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.71 +0.44 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.41 +0.38 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.16 +0.37 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.95 +0.39 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.77 +0.43 42 0 0 0
29JUN26 10.00 C 3.58 3.58 3.58 3.54 +0.42 41 100 100 +100
29JUN26 10.50 C 0.00 0.00 0.00 3.06 +0.36 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.69 +0.38 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.30 +0.35 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.01 +0.38 40 0 0 0
29JUN26 12.50 C 1.70 1.70 1.70 1.70 +0.35 39 1 2 0
29JUN26 13.00 C 1.35 1.35 1.35 1.44 +0.33 40 1 3 +1
29JUN26 13.50 C 0.00 0.00 0.00 1.17 +0.24 38 0 475 0
29JUN26 14.00 C 0.00 0.00 0.00 1.00 +0.25 39 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.82 +0.22 39 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.66 +0.18 39 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.54 +0.16 39 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.44 +0.15 39 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 +0.12 39 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 +0.10 39 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.22 +0.08 39 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 +0.08 39 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 +0.06 39 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 +0.05 39 0 165 0
29JUN26 19.50 C 0.23 0.23 0.20 0.09 +0.04 39 390 3,810 +390
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.71 +0.41 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.42 +0.35 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.21 +0.36 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.99 +0.35 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.77 +0.34 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.58 +0.36 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.17 +0.33 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.78 +0.29 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.47 +0.29 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.19 +0.30 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.91 +0.28 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.66 +0.25 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.45 +0.24 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.26 +0.22 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 +0.23 38 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.97 +0.22 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 +0.20 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 +0.21 39 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 +0.18 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 +0.17 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 +0.14 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 +0.13 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 +0.11 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 +0.10 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 +0.09 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 +0.08 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 +0.06 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 +0.05 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.04 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.74 +0.38 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.52 +0.37 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.31 +0.36 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.11 +0.36 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.91 +0.35 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.72 +0.34 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.35 +0.32 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.94 +0.23 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.63 +0.21 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.39 +0.23 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.11 +0.19 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.88 +0.18 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.70 +0.20 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.50 +0.17 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.33 +0.16 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.17 +0.14 36 0 10 0
30DEC26 15.50 C 1.10 1.10 1.10 1.06 +0.16 36 10 10 +10
30DEC26 16.00 C 0.00 0.00 0.00 0.95 +0.15 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 +0.17 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.75 +0.14 37 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 +0.13 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 +0.12 37 0 0 0
30DEC26 18.50 C 0.58 0.58 0.58 0.51 +0.10 37 2 2 +2
30DEC26 19.00 C 0.00 0.00 0.00 0.45 +0.10 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 +0.08 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 +0.07 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.26 +0.06 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 +0.05 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 2,000 0
TOTAL CALL 916 25,331 +551
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 77 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 370 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 434 0
26FEB26 12.50 P 0.00 0.00 0.00 0.14 -0.10 35 0 217 0
26FEB26 13.00 P 0.27 0.27 0.27 0.30 -0.17 35 5 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.55 -0.25 36 0 187 0
26FEB26 14.00 P 0.00 0.00 0.00 0.88 -0.32 36 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.30 -0.34 39 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 1.76 -0.33 43 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.19 -0.39 36 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 2.70 -0.38 46 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.18 -0.40 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 3.68 -0.40 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.23 -0.35 72 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.68 -0.40 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.18 -0.40 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.74 -0.34 91 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.18 -0.40 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.68 -0.40 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.68 -0.40 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.68 -0.40 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.68 -0.40 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 -0.06 40 0 138 0
30MAR26 12.00 P 0.00 0.00 0.00 0.27 -0.08 39 0 79 0
30MAR26 12.50 P 0.00 0.00 0.00 0.42 -0.12 39 0 103 0
30MAR26 13.00 P 0.00 0.00 0.00 0.62 -0.17 39 0 1,071 0
30MAR26 13.50 P 0.86 0.86 0.85 0.88 -0.20 39 38 68 +38
30MAR26 14.00 P 0.00 0.00 0.00 1.15 -0.29 38 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.49 -0.34 37 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 1.95 -0.31 42 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.39 -0.27 44 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 2.78 -0.34 41 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.25 -0.35 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.69 -0.39 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.23 -0.35 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.70 -0.38 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.18 -0.40 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.74 -0.34 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.18 -0.40 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.68 -0.40 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.68 -0.40 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.68 -0.40 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.68 -0.40 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.68 -0.40 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 -0.03 39 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 -0.05 39 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.26 -0.09 38 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.40 -0.10 39 0 82 0
29APR26 12.50 P 0.50 0.50 0.50 0.57 -0.12 38 150 150 +135
29APR26 13.00 P 0.00 0.00 0.00 0.78 -0.17 38 0 75 0
29APR26 13.50 P 1.03 1.03 1.00 1.05 -0.20 39 20 60 +15
29APR26 14.00 P 0.00 0.00 0.00 1.37 -0.20 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.67 -0.26 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.10 -0.22 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.51 -0.23 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.89 -0.29 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.39 -0.25 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.83 -0.28 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.23 -0.36 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 -0.05 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.17 -0.07 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.26 -0.10 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.39 -0.13 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.55 -0.16 36 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.75 -0.20 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.01 -0.21 36 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.25 -0.28 35 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.56 -0.32 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.90 -0.34 34 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.26 -0.38 34 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.66 -0.39 33 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.05 -0.43 31 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.50 -0.43 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.94 -0.45 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.39 -0.47 25 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 -0.02 38 0 144 0
29JUN26 10.00 P 0.18 0.18 0.18 0.19 -0.02 39 100 35 -75
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.40 -0.05 38 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.54 -0.09 38 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.72 -0.11 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.93 -0.13 38 0 54 0
29JUN26 13.00 P 1.16 1.16 1.16 1.17 -0.16 37 1 1 +1
29JUN26 13.50 P 0.00 0.00 0.00 1.45 -0.19 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.78 -0.19 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.11 -0.22 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.51 -0.21 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.90 -0.23 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.28 -0.27 38 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.73 -0.26 40 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.18 -0.26 41 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.63 -0.27 41 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.07 -0.29 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.51 -0.33 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.00 -0.31 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.45 -0.35 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.92 -0.36 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.88 -0.38 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.86 -0.38 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.84 -0.39 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.80 -0.42 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 -0.01 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 -0.01 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.02 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 -0.04 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.03 -0.06 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.26 -0.07 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.55 -0.07 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.84 -0.08 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.16 -0.08 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.49 -0.10 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.85 -0.10 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.23 -0.12 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.63 -0.11 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.03 -0.13 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.46 -0.13 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.89 -0.14 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.34 -0.14 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.80 -0.14 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.26 -0.14 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.73 -0.14 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.20 -0.14 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.11 -0.19 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.08 -0.19 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.04 -0.21 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 -0.04 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.30 -0.04 37 0 25 0
30DEC26 9.50 P 0.41 0.41 0.41 0.36 -0.03 37 40 5 -40
30DEC26 9.75 P 0.00 0.00 0.00 0.41 -0.05 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 -0.05 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 -0.07 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.80 -0.06 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 -0.08 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.20 -0.10 37 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 -0.10 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 -0.12 38 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 1.99 -0.14 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.32 -0.14 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.66 -0.13 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.01 -0.15 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.38 -0.14 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.76 -0.16 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.17 -0.15 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.58 -0.15 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.00 -0.16 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.43 -0.16 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.88 -0.16 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.30 -0.19 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.73 -0.22 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.20 -0.21 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.11 -0.24 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.08 -0.22 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.04 -0.23 45 0 0 0
TOTAL PUT 354 6,848 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 34.92
06FEB26 25.00 C 0.00 0.00 0.00 9.93 - 256 0 0 -
06FEB26 26.00 C 0.00 0.00 0.00 8.93 +0.96 228 0 0 0
06FEB26 27.00 C 0.00 0.00 0.00 7.93 +0.96 201 0 0 0
06FEB26 28.00 C 0.00 0.00 0.00 6.94 +0.97 195 0 0 0
06FEB26 29.00 C 0.00 0.00 0.00 5.94 +0.97 168 0 0 0
06FEB26 30.00 C 3.60 3.60 3.60 4.92 +0.94 0 14 7 +2
06FEB26 31.00 C 0.00 0.00 0.00 3.94 +0.96 114 0 0 0
06FEB26 32.00 C 1.40 2.64 1.40 2.92 +0.83 0 210 48 +16
06FEB26 33.00 C 0.70 2.12 0.65 1.99 +0.82 83 859 265 +106
06FEB26 34.00 C 0.20 1.15 0.15 1.00 +0.58 51 1,717 430 -153
06FEB26 35.00 C 0.04 0.40 0.03 0.29 +0.16 44 3,039 825 -252
06FEB26 36.00 C 0.04 0.09 0.01 0.06 +0.02 50 578 857 +39
06FEB26 37.00 C 0.01 0.02 0.01 0.02 0.00 63 245 1,038 +4
06FEB26 38.00 C 0.01 0.01 0.01 0.01 0.00 77 94 1,492 -65
06FEB26 39.00 C 0.01 0.01 0.01 0.01 0.00 97 10 566 -10
06FEB26 40.00 C 0.01 0.01 0.01 0.01 0.00 115 1 469 -1
06FEB26 41.00 C 0.01 0.01 0.01 0.01 0.00 133 4 374 -4
06FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
06FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
06FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 183 0 27 0
06FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 198 0 2 0
06FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
13FEB26 25.00 C 0.00 0.00 0.00 9.98 - 114 0 0 -
13FEB26 26.00 C 0.00 0.00 0.00 8.98 +1.00 102 0 0 0
13FEB26 27.00 C 0.00 0.00 0.00 8.08 +1.03 114 0 0 0
13FEB26 28.00 C 0.00 0.00 0.00 6.97 +0.98 76 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 6.07 +1.07 86 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 4.95 +0.93 47 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 3.98 +0.90 47 0 0 0
13FEB26 32.00 C 1.93 2.13 1.93 3.03 +0.83 44 80 133 +40
13FEB26 33.00 C 1.03 2.16 1.03 2.16 +0.75 43 210 234 -49
13FEB26 34.00 C 0.53 1.52 0.53 1.36 +0.56 39 243 114 -27
13FEB26 35.00 C 0.31 0.84 0.28 0.77 +0.35 38 771 287 +44
13FEB26 36.00 C 0.15 0.47 0.14 0.42 +0.20 40 963 676 +355
13FEB26 37.00 C 0.07 0.25 0.07 0.21 +0.10 41 205 372 +155
13FEB26 38.00 C 0.05 0.14 0.04 0.11 +0.06 43 235 394 +124
13FEB26 39.00 C 0.05 0.05 0.05 0.06 +0.03 46 14 68 +14
13FEB26 40.00 C 0.02 0.04 0.02 0.03 +0.02 48 55 83 +55
13FEB26 41.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 10 0
13FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
13FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 20.00 C 15.14 15.16 14.95 14.95 +0.90 0 327 2,725 -307
26FEB26 21.00 C 0.00 0.00 0.00 14.06 +1.00 117 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.04 +0.98 103 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.09 +1.02 103 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.08 +1.01 93 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.07 +0.99 82 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.09 +1.01 77 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.10 +1.00 69 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.10 +1.07 61 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.07 +1.00 50 0 0 0
26FEB26 30.00 C 4.85 4.85 4.85 5.03 +0.90 38 1 143 +1
26FEB26 31.00 C 0.00 0.00 0.00 4.10 +0.83 38 0 0 0
26FEB26 32.00 C 2.17 3.26 2.17 3.23 +0.78 37 422 404 +202
26FEB26 33.00 C 1.43 2.48 1.41 2.42 +0.73 36 709 1,611 +179
26FEB26 34.00 C 0.88 1.80 0.86 1.71 +0.56 35 1,697 2,032 +372
26FEB26 35.00 C 0.56 1.27 0.55 1.14 +0.41 34 1,282 5,386 -102
26FEB26 36.00 C 0.39 0.83 0.35 0.76 +0.29 35 2,059 6,173 +521
26FEB26 37.00 C 0.23 0.56 0.21 0.51 +0.21 37 799 13,916 +180
26FEB26 38.00 C 0.16 0.35 0.14 0.33 +0.14 38 2,820 5,886 +1,094
26FEB26 39.00 C 0.10 0.23 0.10 0.21 +0.09 39 645 6,947 +99
26FEB26 40.00 C 0.08 0.16 0.08 0.14 +0.06 40 992 11,247 +148
26FEB26 41.00 C 0.09 0.12 0.09 0.09 +0.04 41 192 4,610 -164
26FEB26 42.00 C 0.05 0.08 0.05 0.06 +0.03 42 427 10,863 -18
26FEB26 43.00 C 0.04 0.07 0.04 0.04 +0.02 44 27 5,069 +1
26FEB26 44.00 C 0.04 0.04 0.04 0.03 +0.02 46 3 4,623 0
26FEB26 45.00 C 0.03 0.04 0.03 0.02 +0.01 47 23 13,485 0
26FEB26 46.00 C 0.03 0.03 0.03 0.01 0.00 46 2 2,555 +2
26FEB26 47.00 C 0.02 0.03 0.02 0.01 0.00 49 51 1,050 -50
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,393 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,141 0
26FEB26 50.00 C 0.01 0.01 0.01 0.01 0.00 58 6 3,011 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2,364 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,963 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 117 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 121 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 15.05 +0.93 70 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.06 +0.94 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.16 +1.02 73 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.10 +0.95 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.12 +0.94 56 0 0 0
30MAR26 25.00 C 9.60 9.60 9.60 10.19 +0.97 57 2 15,804 -2
30MAR26 26.00 C 0.00 0.00 0.00 9.27 +1.01 56 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 8.23 +0.92 48 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.30 +0.99 46 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 6.39 +0.96 44 0 25 0
30MAR26 30.00 C 4.22 4.58 4.19 5.44 +0.82 40 32 105 +19
30MAR26 31.00 C 0.00 0.00 0.00 4.58 +0.76 38 6 12 0
30MAR26 32.00 C 3.07 3.07 3.07 3.83 +0.72 38 43 158 +43
30MAR26 33.00 C 2.21 2.75 2.21 3.04 +0.57 35 9 795 +1
30MAR26 34.00 C 1.68 2.68 1.64 2.52 +0.59 37 489 1,160 +51
30MAR26 35.00 C 1.30 2.15 1.30 2.03 +0.52 37 755 22,626 -121
30MAR26 36.00 C 1.01 1.65 1.01 1.60 +0.43 37 1,514 7,535 +399
30MAR26 37.00 C 0.77 1.31 0.77 1.26 +0.35 38 855 5,309 -202
30MAR26 38.00 C 0.65 1.05 0.60 1.00 +0.29 38 536 7,088 -103
30MAR26 39.00 C 0.50 0.85 0.50 0.80 +0.25 39 205 9,832 -32
30MAR26 40.00 C 0.37 0.67 0.37 0.63 +0.21 40 413 21,973 +7
30MAR26 41.00 C 0.31 0.52 0.31 0.49 +0.16 41 845 6,735 +650
30MAR26 42.00 C 0.26 0.42 0.26 0.38 +0.13 41 484 5,899 -144
30MAR26 43.00 C 0.29 0.35 0.28 0.30 +0.11 42 165 5,765 +38
30MAR26 44.00 C 0.20 0.27 0.19 0.23 +0.08 42 154 10,753 +145
30MAR26 45.00 C 0.19 0.24 0.19 0.18 +0.06 43 353 11,512 -10
30MAR26 46.00 C 0.14 0.20 0.14 0.14 +0.05 43 466 3,200 +465
30MAR26 47.00 C 0.17 0.17 0.17 0.11 +0.04 43 5 4,667 -1
30MAR26 48.00 C 0.09 0.12 0.09 0.09 +0.03 44 77 14,370 +7
30MAR26 49.00 C 0.09 0.13 0.09 0.07 +0.02 45 142 10,012 -102
30MAR26 50.00 C 0.09 0.11 0.09 0.06 +0.02 46 107 21,963 +4
30MAR26 52.50 C 0.06 0.08 0.06 0.04 +0.02 48 31 11,977 +14
30MAR26 55.00 C 0.04 0.04 0.04 0.02 +0.01 48 1 26,630 -1
30MAR26 57.50 C 0.03 0.03 0.03 0.01 0.00 48 1 8,944 -1
30MAR26 60.00 C 0.02 0.02 0.02 0.01 0.00 52 23 22,447 -23
30MAR26 62.50 C 0.02 0.02 0.02 0.01 0.00 55 200 6,048 +200
30MAR26 65.00 C 0.02 0.02 0.02 0.01 0.00 59 1 8,817 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 14,084 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3,645 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 15.25 +1.04 73 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.26 +1.02 67 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.29 +1.03 64 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.31 +1.01 59 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.36 +1.02 57 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.37 +0.99 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.43 +0.99 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.46 +0.94 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.53 +1.03 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.64 +0.97 41 0 0 0
29APR26 30.00 C 5.70 6.00 5.70 5.47 +0.58 31 32 820 +32
29APR26 31.00 C 0.00 0.00 0.00 4.88 +0.67 35 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.19 +0.67 36 0 0 0
29APR26 33.00 C 2.68 2.76 2.68 3.59 +0.70 36 165 524 +150
29APR26 34.00 C 2.23 3.02 2.19 3.01 +0.61 36 262 1,288 +220
29APR26 35.00 C 1.79 2.57 1.79 2.55 +0.58 37 271 991 +129
29APR26 36.00 C 1.43 1.83 1.43 2.09 +0.48 37 83 1,146 +61
29APR26 37.00 C 1.66 1.78 1.66 1.74 +0.40 37 16 1,784 0
29APR26 38.00 C 1.00 1.38 1.00 1.45 +0.34 38 62 2,393 +12
29APR26 39.00 C 1.02 1.24 1.02 1.19 +0.29 38 60 1,046 +1
29APR26 40.00 C 0.73 1.04 0.73 0.96 +0.23 38 37 2,646 -32
29APR26 41.00 C 0.88 0.88 0.87 0.77 +0.18 38 50 559 0
29APR26 42.00 C 0.48 0.63 0.48 0.62 +0.14 38 230 2,108 +200
29APR26 43.00 C 0.48 0.60 0.48 0.50 +0.11 38 22 757 +2
29APR26 44.00 C 0.54 0.55 0.54 0.39 +0.08 38 3 628 +3
29APR26 45.00 C 0.00 0.00 0.00 0.31 +0.06 38 0 974 0
29APR26 46.00 C 0.26 0.41 0.26 0.25 +0.04 39 18 314 0
29APR26 47.00 C 0.27 0.27 0.27 0.20 +0.03 39 5 915 -5
29APR26 48.00 C 0.00 0.00 0.00 0.16 +0.02 39 0 915 0
29APR26 49.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 146 0
29APR26 50.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 2,041 0
29APR26 52.50 C 0.19 0.19 0.19 0.06 0.00 40 1 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 541 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 2,399 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 160 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 190 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 253 0
28MAY26 25.00 C 0.00 0.00 0.00 10.51 - 48 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 9.59 +0.97 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.69 +0.95 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.82 +0.93 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.87 +0.92 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.10 +0.88 38 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.36 +0.76 38 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.63 +0.71 37 0 0 0
28MAY26 33.00 C 3.43 3.43 3.43 4.00 +0.70 36 1 199 +1
28MAY26 34.00 C 2.63 3.38 2.60 3.45 +0.58 37 369 405 +149
28MAY26 35.00 C 2.23 3.02 2.23 2.96 +0.53 37 381 730 +184
28MAY26 36.00 C 1.86 2.58 1.86 2.53 +0.47 37 155 386 +86
28MAY26 37.00 C 2.04 2.04 2.04 2.18 +0.44 37 30 218 +30
28MAY26 38.00 C 1.65 1.75 1.65 1.88 +0.39 38 60 261 +30
28MAY26 39.00 C 1.39 1.39 1.39 1.62 +0.35 38 95 890 0
28MAY26 40.00 C 1.07 1.23 1.06 1.40 +0.34 39 807 4,365 +799
28MAY26 41.00 C 0.90 1.18 0.90 1.20 +0.31 39 253 470 +180
28MAY26 42.00 C 0.80 1.03 0.80 1.02 +0.27 39 531 501 +470
28MAY26 43.00 C 0.73 0.90 0.73 0.87 +0.24 40 68 88 +56
28MAY26 44.00 C 0.78 0.83 0.78 0.74 +0.21 40 52 82 +52
28MAY26 45.00 C 0.60 0.75 0.60 0.63 +0.19 40 62 56 +51
28MAY26 46.00 C 0.54 0.54 0.54 0.54 +0.17 41 1 2 +1
28MAY26 47.00 C 0.00 0.00 0.00 0.47 +0.16 41 0 20 0
28MAY26 48.00 C 0.43 0.53 0.43 0.40 +0.14 41 38 63 +33
28MAY26 49.00 C 0.00 0.00 0.00 0.34 +0.12 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.30 +0.11 42 0 4 0
28MAY26 52.50 C 0.00 0.00 0.00 0.21 +0.08 43 0 1 0
28MAY26 55.00 C 0.00 0.00 0.00 0.15 +0.06 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.11 +0.05 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.08 +0.04 46 0 120 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 +0.03 47 0 120 0
28MAY26 65.00 C 0.12 0.12 0.12 0.05 +0.03 48 120 120 +120
28MAY26 67.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 20.00 C 0.00 0.00 0.00 15.37 +0.96 57 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 14.39 +0.93 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.35 +0.84 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.40 +0.83 45 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.46 +0.82 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.56 +0.82 42 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 9.67 +0.81 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 8.82 +0.81 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.99 +0.80 40 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.20 +0.92 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 6.44 +0.77 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 5.65 +0.66 37 0 169 0
29JUN26 32.00 C 0.00 0.00 0.00 4.99 +0.66 37 0 11 0
29JUN26 33.00 C 3.58 4.45 3.58 4.39 +0.64 36 2 3 +1
29JUN26 34.00 C 3.30 3.55 3.23 3.80 +0.49 36 71 583 +69
29JUN26 35.00 C 2.65 2.86 2.65 3.38 +0.55 37 40 588 +40
29JUN26 36.00 C 2.52 2.87 2.52 2.94 +0.46 37 31 2,795 +29
29JUN26 37.00 C 2.09 2.58 2.09 2.59 +0.43 37 32 1,647 +30
29JUN26 38.00 C 1.72 2.37 1.72 2.27 +0.39 37 51 5,729 -22
29JUN26 39.00 C 0.00 0.00 0.00 2.00 +0.36 38 0 1,397 0
29JUN26 40.00 C 1.35 1.72 1.35 1.76 +0.35 38 355 3,359 +47
29JUN26 41.00 C 0.00 0.00 0.00 1.53 +0.32 39 0 691 0
29JUN26 42.00 C 1.05 1.34 1.05 1.33 +0.29 39 3 5,254 0
29JUN26 43.00 C 1.12 1.12 1.12 1.16 +0.27 39 30 2,787 +30
29JUN26 44.00 C 0.86 1.10 0.86 1.00 +0.24 39 179 4,280 -100
29JUN26 45.00 C 0.72 1.03 0.72 0.87 +0.22 39 159 11,849 -18
29JUN26 46.00 C 0.85 0.92 0.85 0.76 +0.20 40 31 1,710 -1
29JUN26 47.00 C 0.00 0.00 0.00 0.66 +0.18 40 0 1,869 0
29JUN26 48.00 C 0.58 0.69 0.58 0.57 +0.16 40 11 4,928 -1
29JUN26 49.00 C 0.66 0.66 0.66 0.50 +0.15 40 5 3,620 +5
29JUN26 50.00 C 0.43 0.62 0.43 0.44 +0.14 41 20 25,161 -2
29JUN26 52.50 C 0.40 0.46 0.40 0.31 +0.10 41 60 4,267 -36
29JUN26 55.00 C 0.35 0.35 0.35 0.22 +0.08 42 3 10,651 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 +0.06 42 0 3,551 0
29JUN26 60.00 C 0.24 0.28 0.24 0.12 +0.05 43 78 23,925 +66
29JUN26 62.50 C 0.00 0.00 0.00 0.09 +0.04 43 0 4,401 0
29JUN26 65.00 C 0.21 0.21 0.21 0.07 +0.03 44 4 14,020 -4
29JUN26 67.50 C 0.00 0.00 0.00 0.06 +0.03 46 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 15,252 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 212 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 926 0
29SEP26 20.00 C 0.00 0.00 0.00 15.61 +0.84 49 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 14.69 +0.84 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.79 +0.84 46 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 12.88 +0.82 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.05 +0.85 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.18 +0.82 43 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 10.36 +0.81 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 9.56 +0.79 41 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 8.74 +0.72 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 8.08 +0.79 40 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 7.32 +0.69 39 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 6.70 +0.69 39 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 6.08 +0.68 38 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 5.50 +0.59 38 0 123 0
29SEP26 34.00 C 4.57 4.57 4.49 5.01 +0.58 38 90 101 +30
29SEP26 35.00 C 4.45 4.59 4.37 4.37 +0.45 36 560 671 +539
29SEP26 36.00 C 3.47 3.47 3.47 4.08 +0.49 38 30 4,267 0
29SEP26 37.00 C 0.00 0.00 0.00 3.70 +0.46 38 0 684 0
29SEP26 38.00 C 0.00 0.00 0.00 3.36 +0.42 38 0 4,553 0
29SEP26 39.00 C 3.01 3.01 3.01 3.08 +0.41 39 30 5,947 0
29SEP26 40.00 C 2.29 2.89 2.29 2.79 +0.33 39 13 2,811 +1
29SEP26 41.00 C 2.57 2.57 2.57 2.57 +0.38 39 5 983 0
29SEP26 42.00 C 0.00 0.00 0.00 2.32 +0.32 39 0 991 0
29SEP26 43.00 C 0.00 0.00 0.00 2.13 +0.31 40 0 1,530 0
29SEP26 44.00 C 1.80 1.95 1.80 1.95 +0.28 40 20 2,748 -2
29SEP26 45.00 C 1.47 1.83 1.47 1.77 +0.24 40 63 3,032 +2
29SEP26 46.00 C 1.58 1.58 1.57 1.62 +0.21 41 21 1,440 0
29SEP26 47.00 C 0.00 0.00 0.00 1.48 +0.18 41 0 1,408 0
29SEP26 48.00 C 0.00 0.00 0.00 1.35 +0.16 41 0 1,959 0
29SEP26 49.00 C 1.30 1.30 1.30 1.23 +0.13 41 2 2,388 0
29SEP26 50.00 C 0.96 1.22 0.96 1.13 +0.12 41 242 17,293 +60
29SEP26 52.50 C 0.96 1.05 0.96 0.91 +0.08 42 17 3,004 +13
29SEP26 55.00 C 0.72 0.86 0.72 0.74 +0.05 43 519 7,580 +491
29SEP26 57.50 C 0.63 0.73 0.63 0.60 +0.02 43 131 644 +109
29SEP26 60.00 C 0.00 0.00 0.00 0.50 +0.01 44 0 6,895 0
29SEP26 62.50 C 0.00 0.00 0.00 0.42 0.00 44 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.35 -0.01 45 0 2,668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 -0.01 46 0 320 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 -0.03 46 0 432 0
29SEP26 72.50 C 0.00 0.00 0.00 0.22 -0.03 47 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.03 47 0 1,070 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 -0.03 48 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 -0.04 49 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.12 -0.03 50 0 278 0
30DEC26 20.00 C 14.59 15.03 14.59 16.02 +0.87 49 31 77 +31
30DEC26 21.00 C 0.00 0.00 0.00 15.12 +0.84 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.27 +0.85 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.42 +0.84 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.60 +0.83 44 0 0 0
30DEC26 25.00 C 11.20 11.20 11.20 11.80 +0.82 43 1 26 0
30DEC26 26.00 C 10.15 10.20 10.15 11.03 +1.25 42 6 12 +6
30DEC26 27.00 C 9.75 9.80 9.47 10.20 +0.72 41 153 124 +123
30DEC26 28.00 C 0.00 0.00 0.00 9.48 +0.70 40 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 8.78 +0.67 39 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 8.13 +0.68 39 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 7.52 +0.64 39 0 15 0
30DEC26 32.00 C 5.50 5.50 5.50 6.94 +0.61 39 9 79 +9
30DEC26 33.00 C 5.68 5.68 5.68 6.39 +0.45 38 5 467 +5
30DEC26 34.00 C 4.99 5.70 4.99 5.96 +0.62 39 2 418 +1
30DEC26 35.00 C 4.62 5.13 4.62 5.61 +0.71 40 3 729 -1
30DEC26 36.00 C 4.34 4.34 4.34 5.05 +0.55 39 1 6,742 +1
30DEC26 37.00 C 3.88 4.28 3.88 4.62 +0.48 38 131 2,970 +126
30DEC26 38.00 C 4.18 4.18 4.18 4.33 +0.51 39 50 2,356 0
30DEC26 39.00 C 3.92 3.92 3.92 3.93 +0.42 38 2 1,325 +2
30DEC26 40.00 C 3.35 3.70 3.31 3.63 +0.37 39 9 815 +6
30DEC26 41.00 C 0.00 0.00 0.00 3.45 +0.44 39 0 433 0
30DEC26 42.00 C 0.00 0.00 0.00 3.18 +0.39 40 0 575 0
30DEC26 43.00 C 0.00 0.00 0.00 2.93 +0.34 40 0 199 0
30DEC26 44.00 C 0.00 0.00 0.00 2.70 +0.32 40 0 346 0
30DEC26 45.00 C 0.00 0.00 0.00 2.49 +0.29 40 0 2,861 0
30DEC26 46.00 C 1.97 2.18 1.97 2.30 +0.27 40 4 20 +4
30DEC26 47.00 C 1.82 2.00 1.82 2.12 +0.25 40 3 179 0
30DEC26 48.00 C 0.00 0.00 0.00 1.95 +0.22 40 0 130 0
30DEC26 49.00 C 1.93 1.93 1.93 1.80 +0.20 40 10 161 +10
30DEC26 50.00 C 1.50 1.80 1.50 1.66 +0.18 40 7 928 +1
30DEC26 52.50 C 0.00 0.00 0.00 1.36 +0.14 40 0 1,379 0
30DEC26 55.00 C 0.00 0.00 0.00 1.12 +0.11 40 0 1,490 0
30DEC26 57.50 C 0.00 0.00 0.00 0.92 +0.08 41 0 145 0
30DEC26 60.00 C 0.85 1.03 0.85 0.76 +0.06 41 3 691 +1
30DEC26 62.50 C 0.00 0.00 0.00 0.63 +0.04 41 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.53 +0.03 41 0 73 0
30DEC26 67.50 C 0.00 0.00 0.00 0.44 +0.01 41 0 18 0
30DEC26 70.00 C 0.54 0.60 0.54 0.37 +0.01 42 5 16 +1
30DEC26 72.50 C 0.00 0.00 0.00 0.31 0.00 42 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 0.00 42 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 -0.01 42 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 299 0
TOTAL CALL 37,628 750,421 +8,569
06FEB26 25.00 P 0.00 0.00 0.00 0.01 - 264 0 0 -
06FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
06FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 155 0 50 0
06FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 131 0 280 0
06FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.02 105 0 10 0
06FEB26 32.00 P 0.05 0.05 0.01 0.01 -0.05 80 145 266 +131
06FEB26 33.00 P 0.15 0.24 0.01 0.02 -0.14 63 344 443 +83
06FEB26 34.00 P 0.70 0.80 0.05 0.08 -0.36 51 1,515 1,007 +257
06FEB26 35.00 P 1.50 1.55 0.31 0.35 -0.78 42 981 1,139 -358
06FEB26 36.00 P 2.62 2.63 1.08 1.14 -1.00 51 344 717 +20
06FEB26 37.00 P 3.18 3.18 1.93 2.10 -0.95 64 47 828 -39
06FEB26 38.00 P 3.78 3.78 3.30 3.08 -0.97 0 149 152 -28
06FEB26 39.00 P 4.38 4.40 4.00 4.08 -0.97 0 6 35 0
06FEB26 40.00 P 0.00 0.00 0.00 5.08 -0.97 0 0 0 0
06FEB26 41.00 P 0.00 0.00 0.00 6.21 -0.84 209 0 0 0
06FEB26 42.00 P 0.00 0.00 0.00 7.08 -0.97 0 0 0 0
06FEB26 43.00 P 0.00 0.00 0.00 8.08 -0.97 0 0 0 0
06FEB26 44.00 P 0.00 0.00 0.00 9.08 -0.97 0 0 0 0
06FEB26 45.00 P 0.00 0.00 0.00 10.08 -0.97 0 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 11.08 -0.97 0 0 0 0
13FEB26 25.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
13FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
13FEB26 29.00 P 0.02 0.02 0.02 0.01 -0.01 55 200 220 +200
13FEB26 30.00 P 0.06 0.06 0.03 0.02 -0.03 51 392 67 +34
13FEB26 31.00 P 0.13 0.13 0.09 0.04 -0.05 47 32 81 +30
13FEB26 32.00 P 0.24 0.30 0.11 0.10 -0.11 45 96 153 +2
13FEB26 33.00 P 0.56 0.56 0.19 0.21 -0.21 42 229 273 +57
13FEB26 34.00 P 0.95 1.08 0.36 0.42 -0.37 39 241 308 +62
13FEB26 35.00 P 1.67 1.67 0.80 0.80 -0.61 37 59 309 +6
13FEB26 36.00 P 2.09 2.10 1.39 1.44 -0.78 38 22 152 -10
13FEB26 37.00 P 2.40 2.52 2.40 2.28 -0.84 42 102 101 +69
13FEB26 38.00 P 3.13 3.13 3.13 3.17 -0.90 43 10 15 +10
13FEB26 39.00 P 4.41 4.41 4.41 4.12 -0.93 45 1 5 +1
13FEB26 40.00 P 0.00 0.00 0.00 5.09 -0.96 45 0 5 0
13FEB26 41.00 P 0.00 0.00 0.00 6.21 -0.84 76 0 0 0
13FEB26 42.00 P 0.00 0.00 0.00 7.08 -0.97 0 0 0 0
13FEB26 43.00 P 0.00 0.00 0.00 8.08 -0.97 0 0 0 0
13FEB26 44.00 P 0.00 0.00 0.00 9.08 -0.97 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 450 0
26FEB26 26.00 P 0.03 0.03 0.03 0.01 0.00 51 41 125 0
26FEB26 27.00 P 0.03 0.03 0.03 0.01 -0.01 45 100 287 -70
26FEB26 28.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 518 0
26FEB26 29.00 P 0.11 0.12 0.11 0.04 -0.02 42 60 1,462 -54
26FEB26 30.00 P 0.20 0.20 0.11 0.07 -0.06 39 243 2,821 +196
26FEB26 31.00 P 0.33 0.33 0.16 0.14 -0.10 38 349 1,259 +178
26FEB26 32.00 P 0.50 0.56 0.25 0.26 -0.16 37 1,598 3,142 +998
26FEB26 33.00 P 0.82 0.90 0.42 0.44 -0.25 36 1,806 4,092 +259
26FEB26 34.00 P 1.32 1.35 0.69 0.73 -0.39 34 2,818 7,809 +605
26FEB26 35.00 P 1.87 2.06 1.08 1.17 -0.54 34 1,314 11,506 -154
26FEB26 36.00 P 2.90 2.90 1.70 1.78 -0.67 35 25 6,414 -10
26FEB26 37.00 P 3.50 3.50 2.44 2.50 -0.79 35 7 16,029 -4
26FEB26 38.00 P 3.40 3.40 3.32 3.32 -0.99 36 31 7,544 0
26FEB26 39.00 P 4.45 4.45 4.10 4.28 -0.84 41 5 9,699 +3
26FEB26 40.00 P 5.73 5.97 4.66 5.17 -0.91 40 332 12,446 -217
26FEB26 41.00 P 6.81 6.81 6.49 6.21 -0.84 48 121 2,328 -10
26FEB26 42.00 P 8.00 8.00 7.90 7.10 -0.95 41 102 7,190 -102
26FEB26 43.00 P 9.44 9.44 9.44 8.33 -0.72 67 2 2,513 -2
26FEB26 44.00 P 10.40 10.40 10.40 9.08 -0.97 0 2 45 0
26FEB26 45.00 P 10.00 10.00 10.00 10.08 -0.97 0 3 281 0
26FEB26 46.00 P 10.95 10.95 10.95 11.08 -0.97 0 514 1,000 0
26FEB26 47.00 P 12.60 12.60 12.31 12.08 -0.96 0 107 380 +90
26FEB26 48.00 P 0.00 0.00 0.00 13.08 -0.96 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.08 -0.96 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.08 -0.96 0 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 17.58 -0.96 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 20.08 -0.96 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 22.58 -0.96 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 25.08 -0.96 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 27.58 -0.96 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 30.08 -0.96 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 32.58 -0.96 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 35.08 -0.96 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 37.58 -0.96 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 40.08 -0.96 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 42.58 -0.96 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 45.08 -0.96 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 348 0
30MAR26 23.00 P 0.05 0.05 0.05 0.01 -0.01 44 6 381 +6
30MAR26 24.00 P 0.09 0.09 0.09 0.01 -0.02 40 10 167 0
30MAR26 25.00 P 0.12 0.12 0.12 0.02 -0.04 40 6 16,676 -6
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.06 39 0 528 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 -0.08 38 0 442 0
30MAR26 28.00 P 0.30 0.31 0.24 0.12 -0.12 38 18 417 -6
30MAR26 29.00 P 0.44 0.44 0.35 0.21 -0.15 38 158 761 +155
30MAR26 30.00 P 0.54 0.61 0.46 0.34 -0.19 38 234 2,791 +8
30MAR26 31.00 P 0.80 0.85 0.56 0.53 -0.20 38 543 2,980 +491
30MAR26 32.00 P 1.11 1.16 0.78 0.78 -0.22 38 353 3,129 +62
30MAR26 33.00 P 1.55 1.60 1.07 1.07 -0.30 37 924 9,472 +395
30MAR26 34.00 P 2.00 2.11 1.41 1.47 -0.33 37 413 9,552 -31
30MAR26 35.00 P 2.60 2.70 1.90 1.95 -0.45 37 791 26,519 -419
30MAR26 36.00 P 3.30 3.30 2.68 2.54 -0.52 37 98 7,207 +7
30MAR26 37.00 P 3.86 3.86 3.16 3.26 -0.55 39 16 8,267 0
30MAR26 38.00 P 4.78 4.78 3.81 3.93 -0.68 38 15 13,568 -5
30MAR26 39.00 P 6.00 6.00 5.81 4.74 -0.75 39 33 13,733 +25
30MAR26 40.00 P 6.46 6.49 6.03 5.60 -0.74 40 57 26,194 +37
30MAR26 41.00 P 7.30 7.30 7.30 6.47 -0.72 41 2 6,585 -2
30MAR26 42.00 P 8.05 8.05 8.05 7.39 -0.73 43 22 17,885 +20
30MAR26 43.00 P 8.20 8.20 8.20 8.33 -1.07 44 213 4,615 0
30MAR26 44.00 P 10.60 10.60 10.60 9.15 -1.10 39 1 4,763 +1
30MAR26 45.00 P 0.00 0.00 0.00 10.13 -0.94 40 0 2,457 0
30MAR26 46.00 P 11.00 11.00 11.00 11.46 -0.59 59 2 1,526 0
30MAR26 47.00 P 0.00 0.00 0.00 12.08 -1.13 0 0 3,086 0
30MAR26 48.00 P 0.00 0.00 0.00 13.08 -0.96 0 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 14.08 -0.96 0 0 4,627 0
30MAR26 50.00 P 0.00 0.00 0.00 15.08 -0.96 0 0 6,734 0
30MAR26 52.50 P 18.50 18.50 17.83 17.58 -0.96 0 4 4,436 0
30MAR26 55.00 P 0.00 0.00 0.00 20.08 -0.96 0 0 2,621 0
30MAR26 57.50 P 0.00 0.00 0.00 22.58 -0.96 0 0 550 0
30MAR26 60.00 P 0.00 0.00 0.00 25.08 -0.96 0 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 27.58 -0.96 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.08 -0.96 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.58 -0.96 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.08 -0.96 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.58 -0.96 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.08 -0.96 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.58 -0.96 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 45.08 -0.96 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 47.58 -0.96 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 50.08 -0.96 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.58 -0.96 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 55.08 -0.96 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.58 -0.96 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 60.08 -0.96 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.58 -0.96 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 65.08 -0.96 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.58 -0.96 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 70.08 -0.96 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.58 -0.96 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 75.08 -0.96 0 0 0 0
29APR26 20.00 P 0.05 0.05 0.05 0.01 0.00 46 10 75 +10
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 11 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 1 0
29APR26 25.00 P 0.20 0.20 0.18 0.04 -0.05 35 211 282 +211
29APR26 26.00 P 0.24 0.24 0.24 0.07 -0.08 35 30 56 +5
29APR26 27.00 P 0.32 0.32 0.32 0.13 -0.11 35 2 60 0
29APR26 28.00 P 0.44 0.45 0.42 0.22 -0.15 35 230 571 +226
29APR26 29.00 P 0.65 0.65 0.53 0.36 -0.18 35 102 499 -5
29APR26 30.00 P 0.85 0.85 0.64 0.54 -0.22 36 39 1,820 0
29APR26 31.00 P 0.90 0.90 0.90 0.79 -0.23 36 10 1,107 0
29APR26 32.00 P 1.47 1.47 1.23 1.11 -0.22 36 23 3,203 +5
29APR26 33.00 P 1.94 1.94 1.62 1.45 -0.28 36 185 1,632 -8
29APR26 34.00 P 2.38 2.38 1.97 1.88 -0.33 36 255 3,167 +14
29APR26 35.00 P 2.78 2.78 2.31 2.37 -0.41 36 454 4,995 -12
29APR26 36.00 P 3.60 3.70 3.10 2.93 -0.53 36 80 3,403 +50
29APR26 37.00 P 0.00 0.00 0.00 3.59 -0.57 37 0 3,415 0
29APR26 38.00 P 4.16 4.16 4.16 4.30 -0.62 37 10 1,373 -10
29APR26 39.00 P 6.00 6.00 6.00 5.02 -0.72 37 30 2,020 +30
29APR26 40.00 P 6.50 6.50 6.50 5.81 -0.75 37 31 303 0
29APR26 41.00 P 0.00 0.00 0.00 6.72 -0.69 39 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 7.50 -0.62 38 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 8.38 -1.02 38 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 9.27 -0.98 37 0 1 0
29APR26 45.00 P 0.00 0.00 0.00 10.17 -0.92 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.46 -0.59 49 0 11 0
29APR26 47.00 P 0.00 0.00 0.00 12.13 -1.08 39 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 13.10 -0.96 38 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 14.09 -0.96 39 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 15.08 -0.96 0 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 17.58 -0.96 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.08 -0.96 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.58 -0.96 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.08 -0.96 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.58 -0.96 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.08 -0.96 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.58 -0.96 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 35.08 -0.96 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.58 -0.96 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 40.08 -0.96 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.58 -0.96 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 45.08 -0.96 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.14 - 38 0 0 -
28MAY26 26.00 P 0.37 0.37 0.37 0.21 -0.05 38 2 5 +2
28MAY26 27.00 P 0.00 0.00 0.00 0.32 -0.07 38 0 0 0
28MAY26 28.00 P 0.68 0.69 0.57 0.46 -0.09 38 198 254 +121
28MAY26 29.00 P 0.90 0.90 0.77 0.64 -0.12 37 150 169 +150
28MAY26 30.00 P 1.16 1.16 0.95 0.87 -0.16 37 418 433 +367
28MAY26 31.00 P 1.47 1.48 1.12 1.12 -0.21 37 512 1,202 +351
28MAY26 32.00 P 1.69 1.69 1.69 1.43 -0.24 37 235 615 +235
28MAY26 33.00 P 2.30 2.31 1.90 1.81 -0.28 36 429 366 +259
28MAY26 34.00 P 2.64 2.65 2.37 2.25 -0.31 36 91 1,174 -29
28MAY26 35.00 P 3.39 3.39 2.80 2.75 -0.39 36 96 122 +49
28MAY26 36.00 P 3.89 3.89 3.67 3.32 -0.49 37 157 423 +127
28MAY26 37.00 P 4.11 4.11 4.11 3.96 -0.53 37 30 233 +30
28MAY26 38.00 P 0.00 0.00 0.00 4.69 -0.56 38 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 5.41 -0.59 38 0 30 0
28MAY26 40.00 P 7.04 7.04 6.95 6.21 -0.62 39 90 30 +30
28MAY26 41.00 P 0.00 0.00 0.00 7.02 -0.65 39 11 11 +11
28MAY26 42.00 P 0.00 0.00 0.00 7.92 -0.61 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.71 -0.70 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.59 -0.72 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.50 -0.72 41 0 1 0
28MAY26 46.00 P 0.00 0.00 0.00 11.46 -0.69 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.31 -0.90 41 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.17 -0.89 38 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.20 -0.88 42 0 0 0
28MAY26 50.00 P 15.66 15.66 15.66 15.16 -0.90 42 4 4 +4
28MAY26 52.50 P 17.90 17.90 17.90 17.61 -0.93 43 1 1 +1
28MAY26 55.00 P 0.00 0.00 0.00 20.08 -0.96 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.58 -0.96 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.08 -0.96 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.58 -0.96 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.08 -0.96 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.58 -0.96 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 35.08 -0.96 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.58 -0.96 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 40.08 -0.96 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 191 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 141 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 52 0
29JUN26 23.00 P 0.26 0.26 0.26 0.09 -0.03 37 2 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 -0.05 37 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 -0.08 37 0 295 0
29JUN26 26.00 P 0.57 0.57 0.57 0.31 -0.11 37 100 632 +100
29JUN26 27.00 P 0.68 0.68 0.62 0.45 -0.12 37 102 650 +102
29JUN26 28.00 P 0.88 0.93 0.84 0.62 -0.16 37 63 1,322 +10
29JUN26 29.00 P 1.16 1.16 0.93 0.83 -0.21 37 349 2,146 +333
29JUN26 30.00 P 1.43 1.43 1.14 1.11 -0.21 37 145 2,850 +141
29JUN26 31.00 P 1.50 1.50 1.40 1.42 -0.23 37 31 1,680 -29
29JUN26 32.00 P 2.14 2.14 2.14 1.75 -0.27 37 2 3,842 +1
29JUN26 33.00 P 2.42 2.42 2.14 2.14 -0.30 37 15 7,973 0
29JUN26 34.00 P 2.89 3.03 2.86 2.60 -0.34 37 32 10,595 +1
29JUN26 35.00 P 3.68 3.74 3.30 3.10 -0.39 37 7 11,292 -3
29JUN26 36.00 P 4.42 4.42 4.42 3.68 -0.46 37 30 5,953 +30
29JUN26 37.00 P 4.91 4.91 4.78 4.29 -0.53 37 120 11,978 +120
29JUN26 38.00 P 5.03 5.03 5.03 4.97 -0.62 37 1 10,550 -1
29JUN26 39.00 P 5.89 5.89 5.89 5.71 -0.60 38 75 5,962 -75
29JUN26 40.00 P 0.00 0.00 0.00 6.48 -0.61 38 0 11,064 0
29JUN26 41.00 P 8.30 8.30 8.30 7.18 -0.63 38 2 9,266 0
29JUN26 42.00 P 0.00 0.00 0.00 8.17 -0.57 40 0 2,362 0
29JUN26 43.00 P 0.00 0.00 0.00 9.01 -0.59 41 0 846 0
29JUN26 44.00 P 10.96 10.96 10.80 9.86 -0.61 41 37 3,158 +37
29JUN26 45.00 P 0.00 0.00 0.00 10.71 -0.65 41 0 17,877 0
29JUN26 46.00 P 0.00 0.00 0.00 11.46 -0.82 39 30 925 0
29JUN26 47.00 P 0.00 0.00 0.00 12.47 -0.74 41 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 13.40 -0.73 42 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 14.32 -0.76 41 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 15.25 -0.84 41 0 5,255 0
29JUN26 52.50 P 18.55 18.55 18.55 17.68 -0.87 43 2 3,109 -1
29JUN26 55.00 P 0.00 0.00 0.00 20.09 -0.95 41 0 459 0
29JUN26 57.50 P 23.50 23.50 23.50 22.58 -0.96 0 2 695 -2
29JUN26 60.00 P 26.41 26.47 26.40 25.08 -0.96 0 85 138 -45
29JUN26 62.50 P 28.91 29.16 28.91 27.58 -0.96 0 137 144 0
29JUN26 65.00 P 0.00 0.00 0.00 30.08 -0.96 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.58 -0.96 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.08 -0.96 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.58 -0.96 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.14 -0.90 69 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.65 -0.89 72 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.15 -0.89 74 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.65 -0.89 77 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.14 -0.90 78 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.65 -0.89 81 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.14 -0.90 83 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.65 -0.89 85 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 60.08 -0.96 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.58 -0.96 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 65.08 -0.96 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.58 -0.96 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 70.08 -0.96 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.58 -0.96 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 75.08 -0.96 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.09 37 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.12 36 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.15 36 0 288 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 -0.17 37 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.21 37 0 49 0
29SEP26 25.00 P 0.81 0.81 0.79 0.53 -0.24 37 170 272 +60
29SEP26 26.00 P 0.00 0.00 0.00 0.70 -0.27 37 0 381 0
29SEP26 27.00 P 0.00 0.00 0.00 0.91 -0.27 37 0 689 0
29SEP26 28.00 P 1.50 1.50 1.35 1.17 -0.29 37 11 647 -10
29SEP26 29.00 P 1.79 1.79 1.79 1.45 -0.28 37 100 1,215 +100
29SEP26 30.00 P 1.92 1.92 1.92 1.80 -0.28 38 50 1,522 +50
29SEP26 31.00 P 2.53 2.53 2.53 2.16 -0.27 38 95 779 +95
29SEP26 32.00 P 2.92 2.92 2.92 2.55 -0.29 37 95 1,646 +95
29SEP26 33.00 P 3.27 3.27 3.27 3.00 -0.30 38 30 3,843 +30
29SEP26 34.00 P 3.57 3.57 3.57 3.42 -0.41 37 1 1,874 0
29SEP26 35.00 P 4.60 4.60 4.60 3.97 -0.42 37 91 9,220 +90
29SEP26 36.00 P 4.54 4.54 4.54 4.55 -0.46 37 1 15,500 -1
29SEP26 37.00 P 5.91 5.91 5.91 5.15 -0.48 38 12 5,046 -12
29SEP26 38.00 P 0.00 0.00 0.00 5.79 -0.54 38 1 7,060 0
29SEP26 39.00 P 6.43 6.45 6.36 6.49 -0.56 38 90 9,123 +60
29SEP26 40.00 P 0.00 0.00 0.00 7.29 -0.52 39 0 4,281 0
29SEP26 41.00 P 0.00 0.00 0.00 8.05 -0.54 39 39 2,094 0
29SEP26 42.00 P 9.52 9.52 9.52 8.97 -0.62 41 23 919 0
29SEP26 43.00 P 0.00 0.00 0.00 9.43 -0.77 38 0 2,518 0
29SEP26 44.00 P 0.00 0.00 0.00 10.42 -0.61 40 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 11.31 -0.56 41 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 12.16 -0.58 41 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 13.03 -0.59 41 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.90 -0.61 42 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 14.78 -0.62 42 0 892 0
29SEP26 50.00 P 16.80 16.80 15.55 15.47 -0.84 39 13 9,238 +11
29SEP26 52.50 P 0.00 0.00 0.00 17.90 -0.73 41 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 20.21 -1.00 40 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 22.67 -0.97 42 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 25.16 -0.93 44 0 270 0
29SEP26 62.50 P 0.00 0.00 0.00 27.65 -0.91 47 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 30.13 -0.91 48 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.64 -0.90 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.08 -0.96 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.64 -0.90 56 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.14 -0.90 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.65 -0.89 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.15 -0.89 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.65 -0.89 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.15 -0.89 66 0 0 0
30DEC26 20.00 P 0.53 0.53 0.47 0.29 -0.06 40 10 290 +5
30DEC26 21.00 P 0.62 0.62 0.62 0.39 -0.08 40 1 17 +1
30DEC26 22.00 P 0.74 0.74 0.74 0.50 -0.11 40 1 7 +1
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.11 40 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.83 -0.14 40 0 59 0
30DEC26 25.00 P 1.24 1.24 1.16 1.04 -0.15 40 24 1,224 +2
30DEC26 26.00 P 1.44 1.44 1.32 1.27 -0.18 40 20 141 -20
30DEC26 27.00 P 1.62 1.62 1.62 1.54 -0.17 40 10 129 -10
30DEC26 28.00 P 0.00 0.00 0.00 1.82 -0.15 39 1 512 0
30DEC26 29.00 P 0.00 0.00 0.00 2.11 -0.20 39 0 338 0
30DEC26 30.00 P 2.80 2.80 2.44 2.45 -0.20 39 162 3,714 +115
30DEC26 31.00 P 3.19 3.19 3.19 2.80 -0.27 38 5 456 0
30DEC26 32.00 P 3.64 3.64 3.51 3.19 -0.33 38 7 2,557 +2
30DEC26 33.00 P 4.10 4.10 3.64 3.64 -0.30 38 4 1,600 +2
30DEC26 34.00 P 4.69 4.69 4.40 4.12 -0.35 38 100 1,190 +90
30DEC26 35.00 P 4.78 4.78 4.78 4.65 -0.39 38 1 3,668 +1
30DEC26 36.00 P 0.00 0.00 0.00 5.25 -0.43 38 0 6,868 0
30DEC26 37.00 P 6.38 6.38 6.38 5.87 -0.44 38 54 3,157 0
30DEC26 38.00 P 0.00 0.00 0.00 6.50 -0.44 38 1 1,516 +1
30DEC26 39.00 P 0.00 0.00 0.00 7.11 -0.53 38 0 1,980 0
30DEC26 40.00 P 8.57 8.58 8.22 7.88 -0.50 39 45 1,955 +15
30DEC26 41.00 P 0.00 0.00 0.00 8.62 -0.52 39 20 463 0
30DEC26 42.00 P 0.00 0.00 0.00 9.38 -0.53 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 10.20 -0.49 40 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 10.99 -0.50 40 0 88 0
30DEC26 45.00 P 0.00 0.00 0.00 11.79 -0.53 40 30 58 +30
30DEC26 46.00 P 0.00 0.00 0.00 12.61 -0.54 40 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 13.43 -0.56 40 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 14.22 -0.64 40 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 15.15 -0.59 41 0 0 0
30DEC26 50.00 P 16.00 16.00 16.00 15.98 -0.65 41 10 31 +10
30DEC26 52.50 P 0.00 0.00 0.00 18.22 -0.65 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.50 -0.71 41 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.73 -0.96 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.16 -0.95 40 0 1,047 0
30DEC26 62.50 P 0.00 0.00 0.00 27.65 -0.91 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.13 -0.91 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.64 -0.90 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.08 -0.96 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.64 -0.90 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.14 -0.90 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.65 -0.89 54 0 0 0
30DEC26 80.00 P 46.05 46.05 46.05 45.15 -0.89 56 3 0 0
TOTAL PUT 25,240 624,141 +6,727
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 21.70
26FEB26 11.00 C 0.00 0.00 0.00 10.72 -1.50 98 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 10.22 -1.50 88 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.80 -1.42 139 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.21 -1.51 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.72 -1.50 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.24 -1.48 90 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.72 -1.50 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.39 -1.33 117 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.73 -1.50 62 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.32 -1.41 89 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.79 -1.44 75 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 5.39 -1.34 85 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.80 -1.43 64 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 4.39 -1.35 71 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 3.72 -1.60 0 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 3.25 -1.51 35 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 2.81 -1.48 41 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.41 -1.41 44 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 2.04 -1.33 46 0 10 0
26FEB26 21.00 C 0.00 0.00 0.00 1.39 -1.15 48 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 0.92 -0.89 50 0 14 0
26FEB26 23.00 C 0.46 0.46 0.46 0.58 -0.69 51 1 16 +1
26FEB26 24.00 C 0.50 0.50 0.33 0.33 -0.50 51 7 41 -1
26FEB26 25.00 C 0.27 0.27 0.20 0.18 -0.33 51 8 62 0
26FEB26 26.00 C 0.18 0.18 0.18 0.09 -0.21 50 2 149 -2
26FEB26 27.00 C 0.20 0.20 0.08 0.05 -0.12 51 2 219 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 -0.07 50 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 7 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 14 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 7 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 3.90 C 0.00 0.00 0.00 17.87 -1.45 220 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 17.86 -1.36 257 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 17.62 -1.50 152 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 17.59 -1.43 221 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.58 -1.34 253 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.49 -1.33 252 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.36 -1.36 239 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.28 -1.34 242 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 17.02 -1.50 124 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.00 -1.42 207 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 16.88 -1.44 194 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 16.87 -1.35 226 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.62 -1.35 218 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.37 -1.35 211 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 15.97 -1.50 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 15.87 -1.36 197 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.55 -1.43 170 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.38 -1.35 188 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 14.98 -1.50 104 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 14.81 -1.42 157 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.70 -1.28 186 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.38 -1.35 166 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 13.98 -1.50 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 13.73 -1.58 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 13.65 -1.33 156 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.34 -1.40 138 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.96 -1.53 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.91 -1.33 144 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.62 -1.37 133 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 12.34 -1.40 123 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 11.99 -1.50 52 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 11.74 -1.50 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 11.24 -1.50 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.75 -1.50 67 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 10.43 -1.32 110 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 9.92 -1.33 102 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.21 -1.54 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.76 -1.50 54 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 8.24 -1.52 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 7.89 -1.38 75 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.42 -1.35 73 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.73 -1.55 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.32 -1.42 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.82 -1.50 46 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.51 -1.33 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.82 -1.56 38 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.44 -1.48 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.01 -1.47 45 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.75 -1.29 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.28 -1.35 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.94 -1.29 49 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 2.62 -1.23 49 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.07 -1.08 50 0 41 0
30MAR26 22.00 C 0.00 0.00 0.00 1.64 -0.89 52 0 58 0
30MAR26 23.00 C 1.55 1.55 1.08 1.26 -0.78 53 6 19 +2
30MAR26 24.00 C 1.10 1.10 1.10 0.95 -0.66 53 1 12 +1
30MAR26 25.00 C 0.67 0.77 0.67 0.70 -0.55 53 2 8 +1
30MAR26 26.00 C 0.00 0.00 0.00 0.50 -0.45 52 0 5 0
30MAR26 27.00 C 0.00 0.00 0.00 0.36 -0.35 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.25 -0.28 52 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 0.18 -0.21 53 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.12 -0.16 52 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 -0.11 53 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 -0.08 53 0 3 0
30MAR26 33.00 C 0.16 0.16 0.16 0.04 -0.06 53 1 2 0
29APR26 14.50 C 0.00 0.00 0.00 7.42 -1.42 55 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.81 -1.55 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.38 -1.52 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.84 -1.59 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.51 -1.47 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.16 -1.38 50 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.75 -1.36 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.27 -1.42 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.92 -1.37 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.59 -1.32 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.27 -1.27 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.01 -1.17 49 0 25 0
29APR26 21.00 C 0.00 0.00 0.00 2.48 -1.05 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.04 -0.90 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.68 -0.79 52 0 162 0
29APR26 24.00 C 1.30 1.30 1.29 1.35 -0.72 52 2 23 +2
29APR26 25.00 C 0.96 0.96 0.96 1.06 -0.62 52 1 243 0
29APR26 26.00 C 0.00 0.00 0.00 0.83 -0.53 51 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.65 -0.44 52 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.50 -0.37 51 0 0 0
29APR26 29.00 C 0.46 0.46 0.46 0.38 -0.31 51 1 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.29 -0.25 51 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.22 -0.19 51 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.17 -0.15 51 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.13 -0.12 51 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 6.06 -1.50 44 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.66 -1.46 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.25 -1.45 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.85 -1.44 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.50 -1.39 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.20 -1.31 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.84 -1.30 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.54 -1.25 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.28 -1.17 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.79 -1.04 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.36 -0.89 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.00 -0.80 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.66 -0.75 51 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.36 -0.66 51 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.11 -0.58 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.90 -0.50 51 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.73 -0.43 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.59 -0.36 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.47 -0.31 50 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.38 -0.26 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.30 -0.21 50 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.24 -0.17 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 17.28 -1.37 151 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.11 -1.44 130 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.00 -1.45 125 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 16.88 -1.47 114 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 16.87 -1.38 139 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.64 -1.36 138 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.39 -1.37 133 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.03 -1.48 97 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 15.87 -1.39 120 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.55 -1.46 98 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 15.38 -1.39 114 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.09 -1.43 102 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 14.86 -1.41 103 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.70 -1.32 113 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.38 -1.40 99 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.10 -1.43 90 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 13.88 -1.43 93 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 13.65 -1.39 93 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.40 -1.39 90 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.26 -1.28 100 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 12.91 -1.38 86 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 12.62 -1.43 77 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.48 -1.32 88 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.25 -1.30 87 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.94 -1.37 79 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.37 -1.44 64 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.88 -1.44 61 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.48 -1.35 68 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 9.92 -1.43 58 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.39 -1.47 50 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 8.86 -1.53 41 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 8.40 -1.51 44 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 7.92 -1.53 43 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 7.49 -1.50 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.00 -1.53 43 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 6.56 -1.53 43 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.29 -1.37 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.83 -1.41 47 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.51 -1.32 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.00 -1.44 45 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.82 -1.23 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.51 -1.18 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.10 -1.23 48 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 3.87 -1.13 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.58 -1.09 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.10 -0.98 50 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 2.60 -0.94 49 0 0 0
29JUN26 23.00 C 2.50 2.50 2.50 2.21 -0.83 50 1 1 +1
29JUN26 24.00 C 0.00 0.00 0.00 1.85 -0.77 50 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 1.56 -0.69 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.29 -0.62 49 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.08 -0.55 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.93 -0.45 50 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.74 -0.43 49 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.62 -0.37 50 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.51 -0.32 50 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.43 -0.27 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 -0.24 50 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 13.40 -1.39 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.26 -1.28 82 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 12.91 -1.39 71 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 12.66 -1.39 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.48 -1.33 73 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.25 -1.31 72 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 11.94 -1.38 65 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.39 -1.44 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.92 -1.43 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.48 -1.39 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.96 -1.44 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.48 -1.46 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.02 -1.46 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.53 -1.50 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.17 -1.42 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.68 -1.49 46 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.28 -1.47 46 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 6.95 -1.40 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.57 -1.39 48 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.27 -1.31 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.90 -1.32 48 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.61 -1.26 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.30 -1.22 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.97 -1.23 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.68 -1.21 48 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 4.41 -1.17 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.14 -1.16 48 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 3.71 -1.04 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.30 -0.97 49 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 2.96 -0.85 50 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.65 -0.77 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.29 -0.75 50 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.03 -0.69 50 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.78 -0.63 50 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.58 -0.58 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.38 -0.53 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.25 -0.46 50 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.07 -0.44 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.96 -0.38 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.83 -0.37 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.54 -1.42 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.08 -1.43 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.68 -1.40 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.26 -1.39 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.86 -1.39 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.47 -1.37 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.09 -1.36 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.70 -1.38 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.36 -1.34 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.97 -1.39 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.68 -1.34 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.41 -1.27 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.05 -1.31 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.78 -1.28 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 5.57 -1.18 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.26 -1.20 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.08 -1.11 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.81 -1.12 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.39 -1.02 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.00 -0.96 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.67 -0.85 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.35 -0.79 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.09 -0.67 51 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 2.80 -0.64 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.56 -0.58 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.31 -0.54 51 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.09 -0.52 51 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 1.90 -0.47 51 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 1.72 -0.44 51 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.56 -0.42 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.42 -0.37 51 0 0 0
TOTAL CALL 35 2,371 +5
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 3 0
26FEB26 18.00 P 0.04 0.04 0.04 0.06 +0.04 50 1 3 0
26FEB26 18.50 P 0.04 0.04 0.04 0.10 +0.07 50 4 16 0
26FEB26 19.00 P 0.15 0.15 0.15 0.16 +0.11 49 1 71 -1
26FEB26 19.50 P 0.00 0.00 0.00 0.24 +0.16 49 0 106 0
26FEB26 20.00 P 0.22 0.41 0.20 0.36 +0.23 49 6 12 +1
26FEB26 21.00 P 0.70 0.87 0.65 0.68 +0.38 49 7 13 -2
26FEB26 22.00 P 1.25 1.25 1.25 1.20 +0.62 50 1 29 0
26FEB26 23.00 P 0.00 0.00 0.00 1.88 +0.88 53 0 15 0
26FEB26 24.00 P 2.80 2.80 2.80 2.67 +1.05 55 1 3 -1
26FEB26 25.00 P 0.00 0.00 0.00 3.54 +1.21 58 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 4.46 +1.40 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.48 +1.55 72 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.35 +1.49 63 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 7.30 +1.48 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.47 +1.67 94 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.48 +1.68 102 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.30 +1.50 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.30 +1.50 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.07 +0.04 53 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.09 +0.04 51 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.14 +0.07 52 0 15 0
30MAR26 17.00 P 0.14 0.14 0.14 0.19 +0.09 51 1 22 +1
30MAR26 17.50 P 0.00 0.00 0.00 0.26 +0.12 51 0 17 0
30MAR26 18.00 P 0.27 0.27 0.27 0.35 +0.16 52 1 10 +1
30MAR26 18.50 P 0.00 0.00 0.00 0.45 +0.19 51 0 3 0
30MAR26 19.00 P 0.43 0.59 0.43 0.58 +0.24 51 4 6 +3
30MAR26 19.50 P 0.54 0.68 0.54 0.73 +0.29 51 2 11 +2
30MAR26 20.00 P 0.98 0.98 0.98 0.89 +0.33 51 1 79 0
30MAR26 21.00 P 1.49 1.49 1.49 1.30 +0.45 51 1 22 0
30MAR26 22.00 P 0.00 0.00 0.00 1.85 +0.63 52 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 2.52 +0.81 54 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 3.18 +0.87 53 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 3.95 +0.95 54 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 4.85 +1.22 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.63 +1.23 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.64 +1.42 61 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.61 +1.52 65 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.60 +1.61 70 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.48 +1.56 67 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.36 +1.49 61 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.39 +1.56 68 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 +0.03 50 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.11 +0.04 50 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.16 +0.07 51 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.21 +0.08 50 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.28 +0.11 50 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.36 +0.13 50 0 1 0
29APR26 17.50 P 0.44 0.44 0.44 0.46 +0.16 50 1 2 +1
29APR26 18.00 P 0.00 0.00 0.00 0.57 +0.19 50 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.70 +0.24 50 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.85 +0.28 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.02 +0.32 50 0 0 0
29APR26 20.00 P 1.14 1.14 1.14 1.21 +0.38 50 1 31 +1
29APR26 21.00 P 0.00 0.00 0.00 1.64 +0.48 49 0 18 0
29APR26 22.00 P 0.00 0.00 0.00 2.20 +0.63 50 0 31 0
29APR26 23.00 P 0.00 0.00 0.00 2.85 +0.76 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.58 +0.90 54 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 4.30 +0.95 54 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 5.13 +1.15 55 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.97 +1.26 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.86 +1.36 58 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.77 +1.44 60 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.60 +1.41 57 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.69 +1.61 65 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.53 +1.54 61 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.58 +1.65 67 0 0 0
28MAY26 16.00 P 0.24 0.30 0.24 0.33 +0.11 49 2 2 +2
28MAY26 16.50 P 0.00 0.00 0.00 0.41 +0.13 49 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.52 +0.17 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.63 +0.20 49 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.76 +0.22 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.91 +0.28 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.08 +0.32 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.25 +0.36 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.46 +0.40 49 0 1 0
28MAY26 21.00 P 0.00 0.00 0.00 1.90 +0.49 49 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 2.49 +0.66 50 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.13 +0.76 51 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.85 +0.87 52 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.58 +0.94 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.35 +1.11 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.17 +1.20 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.03 +1.30 55 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.92 +1.39 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.76 +1.39 56 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.76 +1.53 59 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.61 +1.49 58 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.58 +1.55 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 +0.03 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 +0.04 49 0 1 0
29JUN26 13.50 P 0.15 0.15 0.15 0.15 +0.05 49 1 1 +1
29JUN26 14.00 P 0.00 0.00 0.00 0.20 +0.06 49 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 +0.08 49 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.33 +0.10 49 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.41 +0.12 49 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.51 +0.14 49 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.61 +0.16 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.74 +0.19 49 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.87 +0.21 49 0 29 0
29JUN26 18.00 P 0.00 0.00 0.00 1.03 +0.24 49 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 1.20 +0.30 49 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 1.38 +0.34 49 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.59 +0.38 49 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 1.85 +0.43 50 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 2.31 +0.47 49 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 2.89 +0.58 49 0 510 0
29JUN26 23.00 P 0.00 0.00 0.00 3.54 +0.72 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.24 +0.83 51 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 4.91 +0.87 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.69 +0.99 51 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.57 +1.15 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.33 +1.16 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.14 +1.18 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.06 +1.29 54 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.95 +1.34 54 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.86 +1.39 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.77 +1.42 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.03 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.03 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.04 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.05 49 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.06 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.08 49 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 +0.09 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 +0.10 49 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 +0.12 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.67 +0.14 49 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.78 +0.15 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.92 +0.18 49 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.06 +0.20 49 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.22 +0.22 49 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.40 +0.26 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.57 +0.27 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.77 +0.29 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.98 +0.32 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.21 +0.36 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.47 +0.40 49 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.02 +0.51 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.62 +0.60 50 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.27 +0.72 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.96 +0.81 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.68 +0.92 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.44 +1.01 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.20 +1.08 53 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.02 +1.16 54 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 8.85 +1.25 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.70 +1.31 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.52 +1.33 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.39 +1.38 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.28 +1.42 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 +0.07 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 +0.08 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 +0.10 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.12 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 +0.13 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 +0.15 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 +0.16 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.01 +0.18 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.16 +0.22 50 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.31 +0.22 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.48 +0.24 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.66 +0.27 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 +0.29 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.06 +0.31 49 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 2.27 +0.34 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.51 +0.38 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.74 +0.38 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.03 +0.45 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.59 +0.54 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.21 +0.63 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.84 +0.72 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.53 +0.80 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.24 +0.90 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.99 +0.98 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.75 +1.06 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.54 +1.15 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.35 +1.21 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.18 +1.29 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.02 +1.34 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.86 +1.37 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.73 +1.43 55 0 0 0
TOTAL PUT 36 2,359 +9
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$ 3.94
26FEB26 2.80 C 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.06 +0.08 80 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.86 +0.07 65 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.76 +0.07 58 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.65 +0.06 40 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.56 +0.07 44 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.45 +0.06 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.36 +0.07 30 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.26 +0.05 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.17 +0.04 20 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.10 +0.03 19 0 3 0
26FEB26 4.00 C 0.06 0.06 0.06 0.05 +0.02 19 10 388 +10
26FEB26 4.10 C 0.00 0.00 0.00 0.02 0.00 18 0 246 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 20 0 114 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.57 +0.08 80 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.46 +0.07 65 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.36 +0.07 59 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.26 +0.07 54 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.06 +0.07 45 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.88 +0.09 48 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.76 +0.07 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.68 +0.08 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.58 +0.08 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.48 +0.07 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.38 +0.05 23 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.31 +0.05 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.18 +0.05 25 0 140 0
30MAR26 4.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 6 0
30MAR26 4.10 C 0.00 0.00 0.00 0.08 +0.02 22 0 20 0
30MAR26 4.20 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 0.00 22 0 25 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 0.00 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.25 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 0.01 0.00 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.16 +0.06 32 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.06 +0.06 27 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.97 +0.05 34 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.89 +0.09 39 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.77 +0.06 27 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.68 +0.07 28 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.60 +0.08 30 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.51 +0.07 28 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.42 +0.06 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.35 +0.05 26 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.27 +0.03 23 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.21 +0.03 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.12 +0.02 23 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.05 +0.01 24 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.08 +0.07 35 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.98 +0.06 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.89 +0.07 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.79 +0.07 28 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.70 +0.07 28 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.61 +0.06 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.53 +0.06 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.45 +0.05 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.37 +0.04 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.25 +0.03 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.08 +0.06 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.99 +0.07 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.90 +0.07 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.81 +0.07 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.72 +0.07 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.63 +0.06 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.55 +0.05 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 +0.03 24 300 300 +300
29JUN26 4.00 C 0.00 0.00 0.00 0.23 +0.02 24 300 300 +280
29JUN26 4.10 C 0.00 0.00 0.00 0.19 +0.02 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 +0.02 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 +0.01 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.19 +0.07 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.10 +0.08 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.01 +0.08 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.92 +0.08 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.83 +0.07 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.75 +0.07 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.67 +0.07 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.59 +0.06 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 +0.06 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 +0.05 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 +0.04 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 +0.03 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.19 +0.03 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.11 +0.04 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.02 +0.03 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.93 +0.01 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 +0.01 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 -0.01 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.70 -0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.51 -0.04 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 -0.06 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 -0.06 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.06 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.05 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.05 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
TOTAL CALL 610 4,233 +590
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 105 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 -0.01 21 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.03 -0.02 22 0 89 0
26FEB26 3.90 P 0.00 0.00 0.00 0.06 -0.03 21 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.11 -0.04 20 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.18 -0.05 20 0 28 0
26FEB26 4.20 P 0.33 0.33 0.33 0.27 -0.05 23 20 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.36 -0.06 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.46 -0.06 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR26 3.40 P 0.02 0.02 0.02 0.01 0.00 26 49 352 0
30MAR26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.05 -0.01 24 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.08 -0.02 24 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.12 -0.02 24 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 37 0
30MAR26 4.10 P 0.00 0.00 0.00 0.22 -0.05 21 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.30 -0.04 23 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 -0.04 25 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.46 -0.06 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.57 -0.05 26 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.77 -0.05 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.87 -0.05 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.07 -0.05 41 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.33 -0.04 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.60 -0.02 66 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.85 -0.02 73 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.09 -0.03 75 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.34 -0.03 80 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.07 -0.05 83 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.31 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.57 -0.05 91 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.81 -0.06 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 70 0
29APR26 3.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.08 -0.01 25 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.11 -0.02 24 0 250 0
29APR26 3.90 P 0.00 0.00 0.00 0.15 -0.02 24 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.20 -0.03 23 0 103 0
29APR26 4.10 P 0.00 0.00 0.00 0.26 -0.04 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.32 -0.05 22 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.40 -0.05 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.49 -0.05 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.58 -0.05 25 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.67 -0.05 25 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.87 -0.05 30 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.97 -0.05 32 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.28 -0.05 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.35 -0.05 23 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.43 -0.04 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.51 -0.05 25 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.60 -0.04 26 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.88 -0.04 29 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.97 -0.05 29 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 -0.01 25 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.21 -0.02 25 300 300 +300
29JUN26 4.00 P 0.00 0.00 0.00 0.27 -0.02 26 300 325 +300
29JUN26 4.10 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.71 -0.03 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.80 -0.03 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.90 -0.03 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.99 -0.03 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.09 -0.03 33 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.34 -0.03 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.60 -0.02 44 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.85 -0.02 48 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.09 -0.03 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.34 -0.03 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.07 -0.05 56 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.31 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.57 -0.05 61 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.81 -0.06 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.38 0.00 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 0.00 27 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.65 0.00 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.73 0.00 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.81 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 -0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.98 -0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.07 -0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.16 -0.01 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.39 -0.01 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.63 -0.01 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.87 -0.01 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.11 -0.01 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.02 28 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.03 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.05 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.06 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.06 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.06 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 -0.07 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 -0.08 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.08 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 -0.08 27 0 0 0
30DEC26 3.90 P 0.40 0.40 0.40 0.37 -0.09 27 20 20 +20
30DEC26 4.00 P 0.00 0.00 0.00 0.43 -0.09 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 -0.09 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.55 -0.09 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.62 -0.09 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.69 -0.09 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.77 -0.08 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.85 -0.07 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.93 -0.07 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.01 -0.07 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.09 -0.07 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.18 -0.07 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.41 -0.05 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.65 -0.03 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.89 -0.02 35 0 0 0
TOTAL PUT 689 2,851 +620
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$ 36.74
26FEB26 19.50 C 0.00 0.00 0.00 17.27 +0.24 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.77 +0.24 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.87 +0.33 124 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.78 +0.24 77 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.80 +0.26 85 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.80 +0.26 77 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.07 +0.53 113 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.82 +0.28 70 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.78 +0.23 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.79 +0.24 43 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 7.77 +0.22 0 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 6.78 +0.23 0 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 5.80 +0.25 31 0 260 0
26FEB26 32.00 C 0.00 0.00 0.00 4.80 +0.24 25 0 246 0
26FEB26 33.00 C 0.00 0.00 0.00 3.82 +0.25 24 0 1,008 0
26FEB26 34.00 C 0.00 0.00 0.00 2.84 +0.24 21 0 235 0
26FEB26 35.00 C 1.56 1.81 1.56 1.98 +0.24 22 152 204 -152
26FEB26 36.00 C 0.99 1.03 0.93 1.22 +0.21 21 44 709 -6
26FEB26 37.00 C 0.48 0.65 0.48 0.64 +0.15 20 14 164 -6
26FEB26 38.00 C 0.33 0.38 0.26 0.31 +0.09 21 145 115 +65
26FEB26 39.00 C 0.00 0.00 0.00 0.13 +0.05 21 0 9 0
26FEB26 40.00 C 0.10 0.10 0.10 0.05 +0.02 22 3 3 +3
26FEB26 41.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 0 0
26FEB26 45.00 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 19.31 +0.24 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.80 +0.22 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.35 +0.27 80 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.86 +0.28 80 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.32 +0.24 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.86 +0.28 73 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.87 +0.28 69 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.83 +0.24 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.83 +0.23 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.84 +0.24 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.07 +0.47 68 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.86 +0.25 38 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 9.86 +0.25 33 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 8.86 +0.24 27 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 7.86 +0.24 21 0 73 0
30MAR26 30.00 C 0.00 0.00 0.00 6.87 +0.24 22 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 5.89 +0.24 22 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 4.97 +0.28 25 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 4.00 +0.23 22 0 160 0
30MAR26 34.00 C 0.00 0.00 0.00 3.04 +0.13 18 0 253 0
30MAR26 35.00 C 2.12 2.35 2.12 2.32 +0.21 20 12 229 -10
30MAR26 36.00 C 1.35 1.54 1.35 1.66 +0.18 21 152 188 -62
30MAR26 37.00 C 1.02 1.02 1.00 1.20 +0.18 22 7 176 -2
30MAR26 38.00 C 0.00 0.00 0.00 0.79 +0.12 22 0 28 0
30MAR26 39.00 C 0.50 0.50 0.50 0.49 +0.09 22 20 70 +20
30MAR26 40.00 C 0.00 0.00 0.00 0.29 +0.06 22 0 40 0
30MAR26 41.00 C 0.24 0.24 0.24 0.16 +0.04 21 30 50 +30
30MAR26 42.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.87 +0.23 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.88 +0.24 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.89 +0.24 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.89 +0.23 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.07 +0.41 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.91 +0.24 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.91 +0.23 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.92 +0.24 17 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.93 +0.24 19 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 6.95 +0.24 20 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 6.03 +0.28 23 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 5.11 +0.30 23 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 4.02 +0.10 15 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 3.21 +0.11 17 0 44 0
29APR26 35.00 C 0.00 0.00 0.00 2.55 +0.20 19 0 49 0
29APR26 36.00 C 0.00 0.00 0.00 1.90 +0.19 19 0 248 0
29APR26 37.00 C 1.34 1.34 1.24 1.41 +0.17 20 164 203 -6
29APR26 38.00 C 0.84 0.84 0.84 1.00 +0.12 20 30 256 +23
29APR26 39.00 C 0.63 0.63 0.63 0.67 +0.09 20 200 201 +200
29APR26 40.00 C 0.46 0.46 0.46 0.43 +0.06 20 1 15 +1
29APR26 41.00 C 0.00 0.00 0.00 0.27 +0.05 20 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.05 +0.34 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.96 +0.24 18 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.97 +0.24 19 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.14 +0.39 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.01 +0.23 19 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.24 +0.41 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.11 +0.20 19 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.26 +0.21 20 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.34 +0.08 17 0 711 0
28MAY26 35.00 C 0.00 0.00 0.00 2.73 +0.18 20 0 670 0
28MAY26 36.00 C 0.00 0.00 0.00 2.11 +0.16 20 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 1.60 +0.12 20 0 80 0
28MAY26 38.00 C 1.03 1.09 1.03 1.16 +0.09 20 60 327 +60
28MAY26 39.00 C 0.00 0.00 0.00 0.81 +0.06 20 0 180 0
28MAY26 40.00 C 0.63 0.64 0.63 0.56 +0.05 20 60 92 +60
28MAY26 41.00 C 0.48 0.48 0.48 0.37 +0.03 20 30 30 +30
28MAY26 42.00 C 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
28MAY26 43.00 C 0.29 0.29 0.29 0.15 +0.01 20 30 30 +30
28MAY26 44.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.39 +0.24 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.89 +0.23 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.40 +0.24 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.90 +0.24 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.91 +0.24 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.92 +0.24 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.93 +0.24 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.04 +0.34 43 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 12.29 +0.59 51 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 11.28 +0.57 46 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 9.96 +0.24 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.24 +0.50 37 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 8.14 +0.39 29 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 7.07 +0.28 23 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 6.24 +0.39 25 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 5.11 +0.17 18 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 4.39 +0.29 21 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.50 +0.18 19 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 2.82 +0.19 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 2.15 +0.11 19 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 1.65 +0.10 19 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 1.21 +0.06 19 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.87 +0.04 19 0 50 0
29JUN26 40.00 C 0.00 0.00 0.00 0.61 +0.02 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.39 +0.24 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.89 +0.23 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.40 +0.24 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.90 +0.24 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.91 +0.24 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.92 +0.24 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.94 +0.25 31 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 13.04 +0.34 37 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.29 +0.58 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.28 +0.56 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.11 +0.38 30 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 9.24 +0.49 31 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 8.14 +0.35 25 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 7.14 +0.29 22 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 6.24 +0.29 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.25 +0.14 18 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 4.39 +0.05 18 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.63 0.00 18 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 2.99 -0.02 18 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.43 -0.04 18 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 1.96 -0.04 18 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.57 -0.03 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.24 -0.04 18 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.99 -0.02 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.79 0.00 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.60 0.00 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.91 +0.24 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.92 +0.24 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.94 +0.25 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.04 +0.34 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.29 +0.58 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.28 +0.56 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.11 +0.37 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.24 +0.45 26 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 8.14 +0.28 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.33 +0.35 22 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 6.27 +0.12 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.44 +0.06 18 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.80 +0.13 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 4.13 +0.09 19 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 3.44 -0.02 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.83 -0.12 18 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.37 -0.11 18 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 1.98 -0.11 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.63 -0.12 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.35 -0.09 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 1.12 -0.07 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.93 -0.04 19 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.74 -0.04 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.59 -0.05 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 -0.04 18 0 0 0
TOTAL CALL 1,154 11,432 +278
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 161 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 486 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 447 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 244 0
26FEB26 33.00 P 0.05 0.07 0.05 0.02 +0.01 23 240 731 -150
26FEB26 34.00 P 0.08 0.11 0.08 0.05 0.00 21 138 280 -72
26FEB26 35.00 P 0.22 0.22 0.18 0.16 -0.01 21 117 802 +51
26FEB26 36.00 P 0.53 0.53 0.39 0.41 -0.05 21 663 532 -318
26FEB26 37.00 P 0.96 0.96 0.83 0.86 -0.11 21 321 395 +180
26FEB26 38.00 P 1.85 1.88 1.85 1.56 -0.15 22 100 100 +100
26FEB26 39.00 P 0.00 0.00 0.00 2.41 -0.12 24 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.35 -0.15 28 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.39 -0.11 36 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.26 -0.24 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.26 -0.24 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.26 -0.24 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.26 -0.24 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 108 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 429 0
30MAR26 30.00 P 0.07 0.07 0.07 0.01 0.00 23 30 438 +10
30MAR26 31.00 P 0.08 0.08 0.08 0.02 0.00 22 60 213 -60
30MAR26 32.00 P 0.10 0.10 0.10 0.06 0.00 22 30 308 -30
30MAR26 33.00 P 0.15 0.17 0.15 0.13 0.00 22 430 659 -75
30MAR26 34.00 P 0.25 0.25 0.24 0.25 -0.02 21 200 589 +200
30MAR26 35.00 P 0.44 0.44 0.44 0.46 -0.04 21 4 62 0
30MAR26 36.00 P 0.78 0.81 0.78 0.80 -0.05 21 123 123 +120
30MAR26 37.00 P 1.45 1.45 1.45 1.25 -0.13 21 30 31 +30
30MAR26 38.00 P 1.84 1.84 1.84 1.90 -0.17 22 30 30 +30
30MAR26 39.00 P 0.00 0.00 0.00 2.67 -0.09 23 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.53 -0.08 24 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.42 -0.11 25 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.43 -0.07 29 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.45 -0.05 34 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.26 -0.24 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.26 -0.24 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 20 0 340 0
29APR26 31.00 P 0.00 0.00 0.00 0.05 0.00 20 0 315 0
29APR26 32.00 P 0.14 0.16 0.14 0.10 0.00 20 139 212 -100
29APR26 33.00 P 0.21 0.24 0.21 0.20 0.00 20 300 132 -171
29APR26 34.00 P 0.40 0.40 0.37 0.34 -0.03 19 206 233 0
29APR26 35.00 P 0.57 0.60 0.54 0.59 -0.04 19 400 402 +312
29APR26 36.00 P 0.00 0.00 0.00 0.93 -0.07 19 0 43 0
29APR26 37.00 P 1.60 1.60 1.39 1.41 -0.13 19 118 168 +108
29APR26 38.00 P 0.00 0.00 0.00 2.05 -0.16 20 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 2.79 -0.08 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.60 -0.08 22 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 4.49 -0.08 23 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.43 -0.08 25 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.45 -0.05 28 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.48 -0.02 32 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.26 -0.24 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 +0.01 21 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
28MAY26 33.00 P 0.43 0.43 0.42 0.42 -0.05 19 100 100 +70
28MAY26 34.00 P 0.00 0.00 0.00 0.67 -0.07 19 0 650 0
28MAY26 35.00 P 1.05 1.05 1.05 1.01 -0.10 19 5 655 +5
28MAY26 36.00 P 0.00 0.00 0.00 1.45 -0.12 19 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 2.00 -0.16 19 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 2.68 -0.17 19 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 3.52 -0.08 21 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.34 -0.08 22 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.22 -0.06 23 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.00 -0.19 20 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.06 -0.06 24 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.92 -0.16 23 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.82 -0.22 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 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 38 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 34 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 24 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 0.11 0.11 0.11 0.01 0.00 19 1 79 -1
29JUN26 28.00 P 0.12 0.12 0.12 0.03 0.00 20 1 56 -1
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 -0.05 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.31 -0.09 18 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.51 -0.11 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.78 -0.15 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.13 -0.19 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 1.57 -0.24 18 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.12 -0.26 18 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.80 -0.23 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.53 -0.22 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.34 -0.20 19 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.22 -0.16 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.00 -0.26 18 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.06 -0.12 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.94 -0.18 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.86 -0.21 20 0 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 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 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 21 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 20 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.25 -0.06 19 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.40 -0.07 19 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.59 -0.10 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.85 -0.11 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.18 -0.13 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.58 -0.14 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.06 -0.15 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.60 -0.16 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.06 -0.32 18 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.72 -0.35 18 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.55 -0.27 18 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.53 -0.09 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.09 -0.36 17 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.11 -0.21 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.02 -0.21 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.04 -0.11 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
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 0.02 -0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 -0.04 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 -0.06 18 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 -0.08 18 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.38 -0.10 18 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.55 -0.13 18 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.78 -0.15 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.07 -0.16 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.42 -0.18 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.82 -0.21 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.30 -0.21 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.85 -0.20 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.48 -0.19 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.16 -0.18 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.89 -0.16 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.68 -0.14 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.51 -0.12 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.34 -0.12 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.21 -0.13 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.04 -0.21 20 0 0 0
TOTAL PUT 3,786 15,144 +238
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$ 5.52
26FEB26 3.80 C 0.00 0.00 0.00 1.73 -0.18 71 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.63 -0.18 66 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.53 -0.18 61 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.43 -0.18 57 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.34 -0.17 66 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.24 -0.17 61 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.12 -0.19 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.02 -0.19 0 0 8 0
26FEB26 4.60 C 0.00 0.00 0.00 0.94 -0.17 47 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.82 -0.20 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.73 -0.19 27 0 30 0
26FEB26 4.90 C 0.00 0.00 0.00 0.68 -0.15 50 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 0.56 -0.18 37 0 1,376 0
26FEB26 5.25 C 0.00 0.00 0.00 0.38 -0.14 41 0 174 0
26FEB26 5.50 C 0.31 0.31 0.23 0.24 -0.12 42 76 320 +5
26FEB26 5.75 C 0.15 0.15 0.15 0.15 -0.08 45 3 137 0
26FEB26 6.00 C 0.07 0.07 0.07 0.08 -0.06 44 4 1,753 0
26FEB26 6.25 C 0.07 0.07 0.06 0.04 -0.04 44 136 822 +136
26FEB26 6.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 478 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 -0.02 46 0 210 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 131 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 2.60 C 0.00 0.00 0.00 2.93 -0.18 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.83 -0.18 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.75 -0.16 97 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.65 -0.16 92 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.52 -0.19 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.47 -0.14 96 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.38 -0.13 97 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.23 -0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.16 -0.15 77 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.02 -0.20 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.93 -0.19 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.84 -0.18 49 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.79 -0.13 74 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.63 -0.19 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.53 -0.19 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.45 -0.18 45 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 -0.19 32 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.24 -0.19 29 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.15 -0.19 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.05 -0.20 32 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.96 -0.20 33 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.89 -0.18 38 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.81 -0.18 39 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.73 -0.18 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.68 -0.15 43 0 753 0
30MAR26 5.25 C 0.00 0.00 0.00 0.50 -0.13 40 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.38 -0.11 42 0 143 0
30MAR26 5.75 C 0.28 0.28 0.28 0.28 -0.09 43 1 83 0
30MAR26 6.00 C 0.00 0.00 0.00 0.20 -0.07 44 0 48 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 -0.06 44 0 91 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 -0.05 43 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.04 43 0 262 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.02 45 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.65 -0.19 35 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.56 -0.18 39 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.48 -0.17 44 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.35 -0.20 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.26 -0.20 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.18 -0.19 35 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.09 -0.20 35 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.01 -0.19 36 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.94 -0.18 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.87 -0.17 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.80 -0.16 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.73 -0.16 39 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.58 -0.12 40 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.46 -0.10 41 0 31 0
29APR26 5.75 C 0.00 0.00 0.00 0.35 -0.09 41 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.27 -0.07 41 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.21 -0.06 42 0 25 0
29APR26 6.50 C 0.00 0.00 0.00 0.16 -0.05 43 0 54 0
29APR26 6.75 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 5 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.49 -0.16 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.40 -0.15 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.31 -0.15 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.23 -0.14 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.10 -0.19 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.06 -0.14 45 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.98 -0.14 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.90 -0.14 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.80 -0.16 40 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.76 -0.13 43 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.60 -0.12 42 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.47 -0.10 42 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.36 -0.09 41 0 45 0
28MAY26 6.00 C 0.00 0.00 0.00 0.27 -0.07 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.21 -0.06 42 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.16 -0.05 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.95 -0.17 80 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.85 -0.17 75 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.77 -0.15 84 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.67 -0.15 80 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.56 -0.16 70 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.47 -0.15 72 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.38 -0.14 72 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.28 -0.14 68 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.18 -0.14 65 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.08 -0.14 61 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.01 -0.12 66 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.91 -0.12 63 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.79 -0.14 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.70 -0.14 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.61 -0.13 53 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.52 -0.13 52 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.42 -0.13 49 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.33 -0.13 47 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.25 -0.12 47 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.16 -0.13 45 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.08 -0.12 45 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.00 -0.12 44 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.93 -0.11 44 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.86 -0.11 43 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.79 -0.10 43 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.64 -0.09 42 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.51 -0.08 42 0 81 0
29JUN26 5.75 C 0.45 0.45 0.45 0.41 -0.06 42 11 158 -1
29JUN26 6.00 C 0.36 0.36 0.36 0.32 -0.06 41 43 176 0
29JUN26 6.25 C 0.00 0.00 0.00 0.25 -0.05 41 0 233 0
29JUN26 6.50 C 0.00 0.00 0.00 0.20 -0.03 42 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.03 41 0 124 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 121 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 0.00 42 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.82 -0.12 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.72 -0.12 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.63 -0.12 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.54 -0.12 46 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.45 -0.12 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 -0.12 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.29 -0.12 44 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.21 -0.12 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.14 -0.11 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.07 -0.11 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.01 -0.10 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.94 -0.11 42 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.88 -0.10 41 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.75 -0.09 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.63 -0.09 41 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.54 -0.07 41 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 0.45 -0.07 41 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 0.38 -0.06 41 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 -0.05 41 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.04 40 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.02 41 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.03 40 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.84 -0.11 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.75 -0.11 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.66 -0.12 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.58 -0.12 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.50 -0.12 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.43 -0.11 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.36 -0.11 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.29 -0.11 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.22 -0.11 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.16 -0.10 42 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.10 -0.10 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.05 -0.09 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.00 -0.09 42 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.87 -0.09 41 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.76 -0.08 41 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.67 -0.07 41 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.58 -0.07 40 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.51 -0.06 41 0 84 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 -0.06 40 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 -0.05 41 0 17 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 -0.05 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 -0.05 40 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.04 40 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
TOTAL CALL 274 11,679 +140
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
26FEB26 4.40 P 0.01 0.01 0.01 0.01 0.00 54 10 50 +10
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 171 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 42 0 425 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 +0.01 46 0 671 0
26FEB26 5.00 P 0.04 0.04 0.04 0.05 +0.01 43 130 1,172 +50
26FEB26 5.25 P 0.00 0.00 0.00 0.12 +0.04 45 0 580 0
26FEB26 5.50 P 0.00 0.00 0.00 0.22 +0.06 44 0 246 0
26FEB26 5.75 P 0.00 0.00 0.00 0.37 +0.09 45 0 130 0
26FEB26 6.00 P 0.00 0.00 0.00 0.56 +0.12 46 0 110 0
26FEB26 6.25 P 0.00 0.00 0.00 0.78 +0.16 50 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.00 +0.17 49 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.26 +0.20 61 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.51 +0.21 70 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.73 +0.18 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.98 +0.18 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.23 +0.18 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.48 +0.18 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 42 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 +0.01 43 0 780 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 93 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 +0.01 42 0 745 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 +0.02 43 0 862 0
30MAR26 4.80 P 0.06 0.06 0.06 0.09 +0.03 43 65 428 0
30MAR26 4.90 P 0.00 0.00 0.00 0.11 +0.03 42 0 841 0
30MAR26 5.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 620 0
30MAR26 5.25 P 0.00 0.00 0.00 0.22 +0.04 42 0 308 0
30MAR26 5.50 P 0.00 0.00 0.00 0.35 +0.07 44 0 61 0
30MAR26 5.75 P 0.00 0.00 0.00 0.50 +0.09 45 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.67 +0.10 45 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.87 +0.12 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.05 +0.11 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.31 +0.19 51 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.55 +0.21 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.78 +0.21 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.02 +0.21 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.26 +0.21 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.50 +0.20 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.73 +0.18 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.01 +0.21 72 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 +0.02 42 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 +0.02 42 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.09 +0.02 41 0 75 0
29APR26 4.70 P 0.00 0.00 0.00 0.11 +0.03 41 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.14 +0.04 41 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.17 +0.04 42 0 186 0
29APR26 5.00 P 0.00 0.00 0.00 0.20 +0.05 41 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.30 +0.07 42 0 126 0
29APR26 5.50 P 0.00 0.00 0.00 0.43 +0.08 43 0 29 0
29APR26 5.75 P 0.00 0.00 0.00 0.58 +0.10 44 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.74 +0.11 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.93 +0.15 45 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.10 +0.13 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.35 +0.19 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.58 +0.20 50 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.81 +0.21 51 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.05 +0.22 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.28 +0.22 54 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.52 +0.21 56 0 0 0
28MAY26 4.10 P 0.05 0.05 0.05 0.07 +0.02 40 2 2 +2
28MAY26 4.20 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.10 +0.03 39 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.13 +0.04 40 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 +0.04 40 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.18 +0.04 40 0 100 0
28MAY26 4.70 P 0.00 0.00 0.00 0.21 +0.05 39 0 0 0
28MAY26 4.80 P 0.22 0.22 0.22 0.25 +0.06 40 19 19 +19
28MAY26 4.90 P 0.00 0.00 0.00 0.29 +0.06 40 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.33 +0.07 40 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.45 +0.08 40 0 15 0
28MAY26 5.50 P 0.00 0.00 0.00 0.59 +0.10 39 0 45 0
28MAY26 5.75 P 0.67 0.70 0.67 0.74 +0.10 38 45 45 +45
28MAY26 6.00 P 0.00 0.00 0.00 0.92 +0.12 38 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.11 +0.10 37 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.31 +0.11 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.52 +0.11 33 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.73 +0.10 26 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.96 +0.11 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.19 +0.11 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.42 +0.10 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 40 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 +0.01 40 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 40 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.01 39 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 +0.02 40 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 +0.03 40 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 +0.03 40 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 +0.04 40 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 +0.04 40 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 +0.05 40 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 +0.05 40 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.30 +0.05 40 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 +0.06 40 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.38 +0.06 39 0 132 0
29JUN26 5.25 P 0.45 0.45 0.45 0.51 +0.07 40 7 82 +7
29JUN26 5.50 P 0.00 0.00 0.00 0.64 +0.07 39 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.80 +0.09 39 0 100 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 +0.09 38 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 1.16 +0.10 38 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 1.35 +0.10 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.55 +0.10 35 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.77 +0.11 34 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.98 +0.10 27 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.44 +0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.67 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.14 +0.09 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.02 40 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.02 40 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.02 39 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.03 39 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.03 40 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.03 39 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 +0.03 39 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 +0.04 39 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 +0.04 39 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.05 39 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 +0.04 39 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 +0.05 39 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.62 +0.05 39 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 +0.06 38 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 +0.07 38 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 +0.07 38 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.08 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 +0.08 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 +0.07 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.84 +0.08 35 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.04 +0.07 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 +0.08 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.48 +0.08 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.70 +0.07 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.16 +0.07 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.01 39 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.02 40 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 +0.02 39 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +0.02 39 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 +0.03 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 +0.03 39 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 +0.03 39 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 +0.04 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 +0.04 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.04 39 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 +0.05 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 +0.05 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.01 +0.06 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 +0.06 38 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 +0.06 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.52 +0.06 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 +0.07 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.91 +0.07 36 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.11 +0.07 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.32 +0.07 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 +0.07 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 +0.07 31 0 5 0
TOTAL PUT 278 13,695 +133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 61.40
26FEB26 37.00 C 0.00 0.00 0.00 24.46 -1.05 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 23.70 -0.81 117 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 22.46 -1.06 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.70 -0.82 106 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.71 -0.81 101 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.71 -0.81 96 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.71 -0.81 91 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.71 -0.82 86 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.87 -0.66 91 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 15.72 -0.81 77 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.69 -0.84 70 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 13.90 -0.64 77 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 12.81 -0.74 67 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 11.78 -0.78 61 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 9.07 -1.07 37 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 6.85 -0.99 40 0 32 0
26FEB26 57.50 C 3.90 4.90 3.60 4.83 -0.74 40 18 20 -12
26FEB26 60.00 C 2.39 2.70 2.35 3.29 -0.56 42 33 73 -30
26FEB26 62.50 C 1.99 1.99 1.44 2.11 -0.43 43 15 123 -11
26FEB26 65.00 C 1.30 1.30 0.94 1.29 -0.30 44 14 228 -14
26FEB26 67.50 C 0.57 0.62 0.56 0.71 -0.19 44 81 201 -24
26FEB26 70.00 C 0.37 0.37 0.37 0.37 -0.10 44 2 214 -1
26FEB26 72.50 C 0.00 0.00 0.00 0.18 -0.05 44 0 42 0
26FEB26 75.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 16 0
26FEB26 77.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.02 0.00 45 0 56 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 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 43.47 -1.06 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.18 -0.85 163 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.74 -0.79 166 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 42.19 -0.84 157 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.69 -0.84 153 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.49 -1.05 92 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.75 -0.79 147 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.70 -0.85 135 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.76 -0.79 135 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.77 -0.78 131 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.72 -0.84 120 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.73 -0.83 116 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.74 -0.83 112 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.74 -0.83 107 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.82 -0.76 109 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.76 -0.82 100 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.83 -0.75 100 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.72 -0.87 88 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.01 -0.58 101 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 26.54 -1.06 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 26.32 -0.28 105 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 24.86 -0.75 81 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 23.86 -0.75 77 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.82 -0.80 71 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.90 -0.73 72 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 20.91 -0.72 69 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.86 -0.79 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.19 -0.47 71 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 18.03 -0.65 63 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 16.97 -0.74 57 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.92 -0.83 52 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 14.69 -1.10 38 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 13.90 -0.95 45 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 12.81 -1.12 38 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 11.98 -1.04 41 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 9.69 -1.16 38 0 186 0
30MAR26 55.00 C 0.00 0.00 0.00 8.11 -0.75 44 0 193 0
30MAR26 57.50 C 5.10 5.10 5.10 6.21 -0.65 42 5 45 -5
30MAR26 60.00 C 4.10 4.10 4.10 4.81 -0.55 42 1 52 0
30MAR26 62.50 C 3.53 3.53 3.53 3.77 -0.42 44 10 145 -10
30MAR26 65.00 C 0.00 0.00 0.00 2.88 -0.37 45 0 37 0
30MAR26 67.50 C 0.00 0.00 0.00 2.09 -0.28 45 5 102 0
30MAR26 70.00 C 0.00 0.00 0.00 1.49 -0.21 44 0 26 0
30MAR26 72.50 C 0.00 0.00 0.00 1.05 -0.15 44 0 14 0
30MAR26 75.00 C 0.00 0.00 0.00 0.72 -0.11 44 0 21 0
30MAR26 77.50 C 0.00 0.00 0.00 0.49 -0.07 44 0 21 0
30MAR26 80.00 C 0.00 0.00 0.00 0.33 -0.05 44 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.21 -0.04 44 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 19.19 -0.66 55 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.06 -0.84 48 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.16 -0.80 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.18 -0.85 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.26 -0.86 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.34 -0.88 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.01 -1.34 33 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.43 -1.06 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.45 -1.01 40 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.55 -1.05 39 0 27 0
29APR26 57.50 C 6.14 6.14 6.14 7.00 -0.69 40 1 3 0
29APR26 60.00 C 0.00 0.00 0.00 5.70 -0.58 41 0 30 0
29APR26 62.50 C 0.00 0.00 0.00 4.63 -0.53 42 0 81 0
29APR26 65.00 C 0.00 0.00 0.00 3.76 -0.47 43 0 18 0
29APR26 67.50 C 2.55 2.55 2.55 2.92 -0.39 43 1 53 0
29APR26 70.00 C 0.00 0.00 0.00 2.24 -0.32 43 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 1.70 -0.26 43 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.28 -0.20 43 0 4 0
29APR26 77.50 C 0.00 0.00 0.00 0.95 -0.16 42 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.70 -0.13 42 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.51 -0.08 42 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.37 -0.06 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.25 -1.02 41 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.37 -1.01 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.51 -0.99 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.65 -1.00 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.87 -0.95 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.67 -1.34 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.85 -1.23 38 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.28 -1.04 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.76 -0.75 40 0 0 0
28MAY26 60.00 C 5.79 5.79 5.79 6.49 -0.68 41 15 25 +15
28MAY26 62.50 C 0.00 0.00 0.00 5.39 -0.69 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 4.46 -0.65 42 0 17 0
28MAY26 67.50 C 3.50 3.50 3.50 3.66 -0.54 42 15 15 +15
28MAY26 70.00 C 0.00 0.00 0.00 2.93 -0.47 42 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 2.33 -0.41 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.84 -0.35 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.44 -0.30 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.13 -0.24 42 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.87 -0.18 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.67 -0.15 42 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.50 -0.14 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 38.70 -1.01 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 37.76 -0.96 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 36.77 -0.96 67 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 35.72 -1.02 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 34.73 -1.02 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 33.74 -1.03 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 32.98 -0.80 67 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.82 -0.97 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.76 -1.05 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.83 -1.00 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.06 -0.79 58 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 28.08 -0.79 56 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 27.11 -0.79 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.32 -0.61 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.16 -0.81 51 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.19 -0.82 49 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 23.23 -0.84 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.36 -0.77 48 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 21.31 -0.89 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.37 -0.92 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.44 -0.95 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.53 -0.97 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.65 -0.98 42 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 16.75 -1.02 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.40 -0.54 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.27 -0.85 43 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 14.26 -1.07 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.96 -0.59 45 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 11.55 -1.17 39 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 10.40 -0.63 43 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 8.74 -0.76 42 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.10 -1.03 39 0 257 0
29JUN26 62.50 C 0.00 0.00 0.00 6.17 -0.74 41 0 280 0
29JUN26 65.00 C 0.00 0.00 0.00 5.24 -0.60 41 0 136 0
29JUN26 67.50 C 0.00 0.00 0.00 4.41 -0.50 42 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 3.64 -0.46 42 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 2.99 -0.42 41 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.45 -0.37 41 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.99 -0.34 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.62 -0.29 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.30 -0.27 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.05 -0.23 41 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.84 -0.20 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.06 -0.83 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.08 -0.84 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.31 -0.65 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.35 -0.66 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.45 -0.61 52 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.41 -0.71 49 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 23.50 -0.70 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.57 -0.72 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.34 -1.05 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.57 -0.95 43 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.59 -1.05 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.14 -0.66 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.93 -1.04 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.40 -0.76 43 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 16.40 -0.98 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.59 -1.02 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.85 -1.01 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.15 -1.00 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.76 -0.68 43 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.17 -0.73 42 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 9.66 -0.81 41 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 8.59 -0.61 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 7.37 -0.70 41 0 53 0
29SEP26 65.00 C 0.00 0.00 0.00 6.45 -0.57 42 0 3 0
29SEP26 67.50 C 5.20 5.25 5.20 5.58 -0.57 42 2 5 -1
29SEP26 70.00 C 0.00 0.00 0.00 4.84 -0.49 41 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 4.13 -0.52 41 0 68 0
29SEP26 75.00 C 0.00 0.00 0.00 3.58 -0.44 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 3.04 -0.45 41 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 2.63 -0.37 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.17 -0.44 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.87 -0.36 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.59 -0.36 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.45 -0.78 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.41 -0.93 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.50 -0.95 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.57 -1.02 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.69 -1.06 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.87 -1.05 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.06 -1.06 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.27 -1.05 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.53 -1.04 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.79 -1.04 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.05 -1.04 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.37 -1.02 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.71 -1.02 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.05 -1.02 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.54 -0.98 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.11 -0.98 41 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 10.88 -0.92 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.70 -0.90 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.69 -0.85 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.73 -0.81 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.91 -0.77 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.12 -0.75 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.47 -0.68 41 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.83 -0.68 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.31 -0.59 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.82 -0.58 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.38 -0.53 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.01 -0.49 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.64 -0.49 41 0 0 0
TOTAL CALL 218 7,192 -78
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 71 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 64 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 57 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 +0.03 44 0 93 0
26FEB26 52.50 P 0.16 0.16 0.16 0.17 +0.07 43 4 133 0
26FEB26 55.00 P 0.34 0.56 0.34 0.43 +0.15 43 30 139 0
26FEB26 57.50 P 0.72 1.30 0.72 0.95 +0.27 43 24 80 +7
26FEB26 60.00 P 0.00 0.00 0.00 1.80 +0.43 42 0 169 0
26FEB26 62.50 P 0.00 0.00 0.00 3.14 +0.63 43 0 106 0
26FEB26 65.00 P 0.00 0.00 0.00 4.91 +0.80 46 0 51 0
26FEB26 67.50 P 0.00 0.00 0.00 6.51 +0.51 38 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.68 +0.76 34 0 22 0
26FEB26 72.50 P 0.00 0.00 0.00 11.54 +1.34 57 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.65 +1.06 46 0 10 0
26FEB26 77.50 P 0.00 0.00 0.00 16.20 +1.15 56 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.90 +1.35 74 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.10 +1.05 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.60 +1.05 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.10 +1.05 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 0.00 112 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 0.00 105 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 85 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 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 60 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 +0.03 44 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 +0.04 44 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 +0.05 44 0 23 0
30MAR26 47.00 P 0.21 0.21 0.21 0.20 +0.05 44 15 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.27 +0.08 43 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.36 +0.09 44 0 440 0
30MAR26 50.00 P 0.43 0.43 0.43 0.47 +0.12 44 10 310 +10
30MAR26 52.50 P 0.00 0.00 0.00 0.86 +0.20 43 0 357 0
30MAR26 55.00 P 1.50 1.50 1.50 1.42 +0.28 43 25 120 +25
30MAR26 57.50 P 2.50 2.50 1.94 2.20 +0.36 43 2 93 0
30MAR26 60.00 P 3.77 3.77 3.75 3.24 +0.49 43 27 27 +11
30MAR26 62.50 P 0.00 0.00 0.00 4.60 +0.56 44 0 62 0
30MAR26 65.00 P 0.00 0.00 0.00 6.28 +0.68 45 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 8.13 +0.80 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.67 +0.70 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.83 +0.84 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.51 +1.38 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.38 +0.99 44 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.90 +1.17 49 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.16 +1.03 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.70 +1.13 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.10 +1.05 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.16 +0.04 42 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.26 +0.05 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.33 +0.05 42 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.43 +0.08 42 0 30 0
29APR26 48.00 P 0.47 0.47 0.42 0.54 +0.09 42 30 30 +30
29APR26 49.00 P 0.00 0.00 0.00 0.68 +0.12 42 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.83 +0.13 42 0 18 0
29APR26 52.50 P 1.30 1.36 1.30 1.33 +0.19 42 4 55 0
29APR26 55.00 P 0.00 0.00 0.00 2.01 +0.27 41 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 2.89 +0.36 41 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 3.98 +0.47 41 0 26 0
29APR26 62.50 P 0.00 0.00 0.00 5.38 +0.54 42 0 30 0
29APR26 65.00 P 0.00 0.00 0.00 7.03 +0.63 43 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 8.83 +0.83 44 0 54 0
29APR26 70.00 P 0.00 0.00 0.00 10.15 +0.49 39 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 12.06 +0.48 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.51 +0.88 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.69 +0.91 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.24 +1.22 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.95 +1.62 54 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.33 +1.63 56 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.11 +0.99 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.45 +0.03 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.69 +0.07 41 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 0.83 +0.06 41 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.00 +0.08 41 0 0 0
28MAY26 50.00 P 1.24 1.24 1.24 1.20 +0.10 41 2 14 0
28MAY26 52.50 P 0.00 0.00 0.00 1.78 +0.14 41 0 0 0
28MAY26 55.00 P 2.79 2.79 2.79 2.54 +0.20 41 1 1 +1
28MAY26 57.50 P 3.76 4.00 3.76 3.46 +0.25 40 3 12 +2
28MAY26 60.00 P 0.00 0.00 0.00 4.61 +0.37 41 0 16 0
28MAY26 62.50 P 0.00 0.00 0.00 6.02 +0.45 41 0 30 0
28MAY26 65.00 P 0.00 0.00 0.00 7.62 +0.52 42 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 9.39 +0.67 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.70 +0.35 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.16 +0.96 44 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.22 +1.06 44 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.41 +1.16 45 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.57 +1.16 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.02 +1.39 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.33 +1.39 49 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.31 +1.03 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 35.00 P 0.15 0.15 0.15 0.06 0.00 41 4 5 +4
29JUN26 36.00 P 0.00 0.00 0.00 0.08 0.00 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.24 +0.01 41 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.47 +0.02 41 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.56 0.00 40 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.67 0.00 40 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.82 +0.01 40 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 0.97 0.00 40 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.16 +0.02 40 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.36 +0.06 40 0 1 0
29JUN26 50.00 P 1.60 1.60 1.60 1.57 +0.07 40 2 17 +2
29JUN26 52.50 P 0.00 0.00 0.00 2.22 +0.09 40 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 3.04 +0.13 40 0 43 0
29JUN26 57.50 P 0.00 0.00 0.00 4.02 +0.07 40 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.24 +0.18 40 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.63 +0.32 41 0 149 0
29JUN26 65.00 P 0.00 0.00 0.00 8.20 +0.46 41 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 9.93 +0.62 42 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 11.61 +0.62 42 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 13.62 +0.82 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.80 +1.07 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.94 +1.22 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.83 +1.00 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.08 +1.08 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.33 +1.10 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.60 +1.08 44 0 0 0
29SEP26 33.00 P 0.38 0.38 0.38 0.19 0.00 41 1 12 -1
29SEP26 34.00 P 0.00 0.00 0.00 0.25 0.00 41 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 0.00 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 0.00 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 +0.01 41 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.58 +0.02 41 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.67 -0.01 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 -0.01 41 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.92 -0.02 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.08 -0.03 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.28 +0.01 41 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.45 -0.03 40 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.71 +0.02 41 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.94 +0.03 41 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.15 -0.03 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.42 -0.03 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.70 +0.05 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.04 -0.01 40 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.91 -0.01 40 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 4.93 -0.03 40 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 6.09 0.00 40 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 7.42 +0.07 40 0 58 0
29SEP26 62.50 P 0.00 0.00 0.00 8.90 +0.14 40 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 10.50 +0.27 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.22 +0.35 41 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 14.00 +0.43 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.82 +0.44 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.78 +0.53 41 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.75 +0.54 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.84 +0.63 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.94 +0.63 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.13 +0.71 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.34 +0.72 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.85 -0.01 41 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 1.00 -0.01 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.16 -0.01 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.33 -0.01 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.53 0.00 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.75 0.00 41 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.97 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.21 +0.01 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.49 +0.01 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.77 +0.01 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.06 +0.02 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.40 +0.04 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.76 +0.05 41 0 0 0
30DEC26 50.00 P 4.07 4.07 4.07 4.11 +0.04 41 5 7 +5
30DEC26 52.50 P 0.00 0.00 0.00 5.11 +0.08 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.19 +0.09 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.45 +0.14 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.77 +0.18 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.24 +0.22 41 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 11.76 +0.26 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.42 +0.30 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.12 +0.33 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.94 +0.39 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.79 +0.40 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.76 +0.49 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.75 +0.50 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.81 +0.56 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.92 +0.59 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.05 +0.60 41 0 0 0
TOTAL PUT 189 8,296 +96
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$ 48.96
26FEB26 36.00 C 0.00 0.00 0.00 13.02 +0.68 42 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 12.02 +0.68 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.02 +0.67 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.02 +0.67 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.03 +0.67 32 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 8.04 +0.67 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.06 +0.66 32 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.09 +0.63 31 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.15 +0.59 31 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 4.27 +0.56 31 0 24 0
26FEB26 46.00 C 0.00 0.00 0.00 3.44 +0.49 31 0 126 0
26FEB26 47.00 C 0.00 0.00 0.00 2.64 +0.44 30 0 112 0
26FEB26 48.00 C 0.00 0.00 0.00 2.00 +0.25 30 0 110 0
26FEB26 49.00 C 1.48 1.57 1.38 1.46 +0.27 30 56 100 -40
26FEB26 50.00 C 1.00 1.09 0.96 1.04 +0.19 31 5 224 0
26FEB26 52.50 C 0.45 0.45 0.39 0.38 +0.07 31 71 170 +12
26FEB26 55.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 663 0
26FEB26 57.50 C 0.00 0.00 0.00 0.03 0.00 32 0 501 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 60 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 69 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.05 +0.67 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.12 +0.74 87 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.06 +0.68 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.00 +0.61 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.01 +0.62 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.07 +0.67 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.08 +0.68 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.08 +0.67 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.02 +0.61 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.04 +0.62 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.04 +0.62 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.05 +0.62 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.11 +0.67 33 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 13.13 +0.67 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.15 +0.67 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.18 +0.66 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.18 +0.61 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.28 +0.63 35 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 8.37 +0.62 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.26 +0.37 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.45 +0.37 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.85 +0.54 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.10 +0.51 35 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 4.41 +0.47 35 0 31 0
30MAR26 47.00 C 0.00 0.00 0.00 3.69 +0.45 33 0 92 0
30MAR26 48.00 C 3.15 3.15 3.15 3.24 +0.34 35 15 60 0
30MAR26 49.00 C 2.68 2.68 2.68 2.64 +0.23 34 7 110 +7
30MAR26 50.00 C 2.12 2.19 2.12 2.17 +0.18 34 50 183 +30
30MAR26 52.50 C 1.36 1.36 1.36 1.31 +0.13 34 6 181 0
30MAR26 55.00 C 0.00 0.00 0.00 0.75 +0.09 34 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.43 +0.08 35 0 47 0
30MAR26 60.00 C 0.34 0.34 0.29 0.22 +0.04 35 13 52 +2
30MAR26 62.50 C 0.19 0.19 0.19 0.11 +0.02 35 15 85 +10
30MAR26 65.00 C 0.12 0.12 0.12 0.06 +0.02 36 1 7 +1
30MAR26 67.50 C 0.08 0.08 0.08 0.03 +0.01 36 15 31 +15
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.66 +0.96 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.54 +0.75 36 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.28 +0.37 23 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.43 +0.37 27 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.65 +0.41 29 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.86 +0.39 30 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.13 +0.39 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.61 +0.54 33 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.81 +0.37 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.29 +0.51 33 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 3.75 +0.44 33 0 6 0
29APR26 49.00 C 3.19 3.26 3.19 3.25 +0.32 33 30 72 +27
29APR26 50.00 C 0.00 0.00 0.00 2.80 +0.28 33 0 37 0
29APR26 52.50 C 1.87 1.87 1.87 1.91 +0.26 33 15 97 +15
29APR26 55.00 C 0.00 0.00 0.00 1.28 +0.24 34 0 46 0
29APR26 57.50 C 0.00 0.00 0.00 0.81 +0.17 34 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.49 +0.11 34 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.29 +0.07 34 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.17 +0.05 34 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.10 +0.04 34 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.67 +0.83 38 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.54 +0.59 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.43 +0.34 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.61 +0.35 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.83 +0.36 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.08 +0.36 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.38 +0.37 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.71 +0.35 31 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.10 +0.36 31 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.68 +0.50 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 4.13 +0.47 33 0 0 0
28MAY26 49.00 C 3.64 3.64 3.64 3.66 +0.38 33 15 15 0
28MAY26 50.00 C 0.00 0.00 0.00 3.21 +0.35 33 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.29 +0.33 33 0 31 0
28MAY26 55.00 C 1.60 1.60 1.60 1.56 +0.26 33 9 24 +9
28MAY26 57.50 C 0.00 0.00 0.00 1.03 +0.18 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.67 +0.13 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.43 +0.10 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.27 +0.07 33 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.16 +0.04 33 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.17 +0.65 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.52 +0.99 56 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.20 +0.65 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.51 +0.94 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.29 +0.70 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.69 +1.07 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.41 +0.74 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.58 +0.85 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.86 +1.05 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.67 +0.75 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.54 +0.49 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.89 +0.68 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.12 +0.70 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.35 +0.71 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.84 +0.91 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.83 +0.58 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.24 +0.63 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.65 +0.62 34 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 5.03 +0.56 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.56 +0.58 34 70 74 +59
29JUN26 49.00 C 0.00 0.00 0.00 4.02 +0.50 33 70 70 +70
29JUN26 50.00 C 0.00 0.00 0.00 3.56 +0.45 33 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.63 +0.39 33 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.94 +0.36 33 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.43 +0.33 34 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 1.03 +0.28 34 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.72 +0.22 34 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.50 +0.16 34 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.34 +0.12 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.23 +0.09 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 +0.07 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 +0.05 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.68 +0.70 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.86 +0.73 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.00 +0.69 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.15 +0.62 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.41 +0.64 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.71 +0.66 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.19 +0.81 35 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.44 +0.71 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.75 +0.62 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.25 +0.71 34 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.79 +0.77 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 6.08 +0.57 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.67 +0.62 34 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 5.17 +0.55 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.74 +0.55 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.88 +0.57 34 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 3.05 +0.46 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.44 +0.42 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.95 +0.39 34 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.55 +0.36 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.23 +0.34 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.92 +0.24 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.71 +0.19 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.55 +0.17 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 +0.14 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.33 +0.12 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.27 +0.86 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.50 +0.88 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.69 +0.80 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.02 +0.85 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.29 +0.80 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.44 +0.61 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.83 +0.64 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.21 +0.59 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.63 +0.59 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.08 +0.58 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.63 +0.63 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.96 +0.46 32 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 6.68 +0.63 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 6.24 +0.61 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.75 +0.54 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.81 +0.49 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.98 +0.43 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.35 +0.46 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.79 +0.43 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.29 +0.37 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.88 +0.34 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.54 +0.29 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.20 +0.20 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.99 +0.19 33 0 0 0
TOTAL CALL 463 4,490 +217
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 78 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 61 0
26FEB26 43.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 108 0
26FEB26 44.00 P 0.21 0.21 0.21 0.13 -0.08 32 1 48 +1
26FEB26 45.00 P 0.30 0.34 0.28 0.24 -0.11 32 41 123 +8
26FEB26 46.00 P 0.00 0.00 0.00 0.42 -0.15 32 0 179 0
26FEB26 47.00 P 0.76 0.76 0.69 0.68 -0.21 32 10 68 -8
26FEB26 48.00 P 1.00 1.12 0.98 1.05 -0.25 32 61 215 0
26FEB26 49.00 P 1.61 1.61 1.29 1.52 -0.39 32 121 151 +8
26FEB26 50.00 P 1.80 2.13 1.80 2.10 -0.47 33 33 147 -2
26FEB26 52.50 P 0.00 0.00 0.00 3.98 -0.48 35 0 77 0
26FEB26 55.00 P 0.00 0.00 0.00 6.29 -0.47 41 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 8.80 -0.42 52 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.37 -0.35 65 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.95 -0.27 78 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.52 -0.20 90 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.10 -0.12 102 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.50 -0.22 106 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.12 -0.10 119 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.60 -0.12 125 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.12 -0.10 133 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 35 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 0.00 35 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.16 -0.04 35 0 12 0
30MAR26 41.00 P 0.00 0.00 0.00 0.25 -0.06 35 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.37 -0.05 35 0 46 0
30MAR26 43.00 P 0.00 0.00 0.00 0.52 -0.08 35 0 100 0
30MAR26 44.00 P 0.00 0.00 0.00 0.73 -0.10 35 0 140 0
30MAR26 45.00 P 0.00 0.00 0.00 0.99 -0.11 35 0 207 0
30MAR26 46.00 P 0.00 0.00 0.00 1.29 -0.14 35 0 81 0
30MAR26 47.00 P 0.00 0.00 0.00 1.67 -0.15 35 0 57 0
30MAR26 48.00 P 0.00 0.00 0.00 2.09 -0.19 35 0 72 0
30MAR26 49.00 P 2.61 2.61 2.61 2.58 -0.21 35 15 47 +15
30MAR26 50.00 P 3.12 3.12 3.12 3.05 -0.36 34 15 53 +15
30MAR26 52.50 P 0.00 0.00 0.00 4.72 -0.46 35 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 6.84 -0.35 38 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.06 -0.35 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.41 -0.36 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.96 -0.26 51 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.52 -0.20 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.10 -0.12 66 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.50 -0.22 69 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.12 -0.10 77 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.60 -0.12 81 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.12 -0.10 87 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 22 0
29APR26 39.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 1 0
29APR26 40.00 P 0.00 0.00 0.00 0.35 -0.02 34 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 0.48 -0.03 34 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.65 -0.07 34 0 6 0
29APR26 43.00 P 0.00 0.00 0.00 0.85 -0.10 34 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 1.12 -0.09 34 0 47 0
29APR26 45.00 P 1.27 1.27 1.27 1.41 -0.10 34 1 96 +1
29APR26 46.00 P 0.00 0.00 0.00 1.73 -0.14 34 0 15 0
29APR26 47.00 P 2.18 2.18 2.18 2.14 -0.15 34 15 45 +15
29APR26 48.00 P 2.44 2.44 2.44 2.59 -0.17 34 15 16 +15
29APR26 49.00 P 3.13 3.13 3.13 3.08 -0.32 34 15 30 +15
29APR26 50.00 P 0.00 0.00 0.00 3.49 -0.50 32 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 5.32 -0.23 35 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.22 -0.24 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.32 -0.27 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.54 -0.33 39 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.03 -0.22 44 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.53 -0.19 49 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.10 -0.12 55 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.61 -0.11 59 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.12 -0.10 63 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.63 -0.04 33 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.80 -0.07 33 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.06 -0.09 33 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.32 -0.09 33 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.65 -0.07 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.98 -0.11 33 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.36 -0.14 33 0 0 0
28MAY26 47.00 P 2.84 2.84 2.84 2.78 -0.17 32 15 15 +15
28MAY26 48.00 P 0.00 0.00 0.00 3.27 -0.28 33 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 3.78 -0.28 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.31 -0.36 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 5.94 -0.46 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.11 -0.21 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.82 -0.58 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.01 -0.60 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.25 -0.66 31 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.60 -0.68 31 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.10 -0.59 34 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.61 -0.51 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.12 -0.46 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.25 +0.02 34 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.34 +0.03 34 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.45 +0.03 34 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.58 +0.02 34 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.94 +0.02 34 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 1.19 +0.02 34 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.43 0.00 34 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.71 -0.04 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.04 -0.07 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.47 -0.04 34 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.87 -0.08 34 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 3.27 -0.16 33 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.74 -0.22 33 70 70 +38
29JUN26 49.00 P 0.00 0.00 0.00 4.28 -0.23 33 70 131 +70
29JUN26 50.00 P 0.00 0.00 0.00 4.95 -0.17 34 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.43 -0.36 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.33 -0.32 34 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.09 -0.58 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.26 -0.57 32 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 14.74 -0.34 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.88 -0.52 34 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.10 -0.68 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.66 -0.53 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.12 -0.50 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.60 -0.47 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.12 -0.41 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.76 +0.05 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.94 +0.05 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 +0.05 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.37 +0.05 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.63 +0.05 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.93 +0.05 34 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.24 +0.03 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.57 +0.01 34 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.94 -0.03 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.34 -0.04 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.77 -0.09 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.34 -0.01 34 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.73 -0.15 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.26 -0.19 33 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.96 -0.07 34 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.52 -0.11 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.14 -0.28 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.10 -0.25 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.21 -0.18 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.29 -0.24 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.36 -0.39 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.58 -0.47 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.90 -0.49 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.14 -0.63 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.60 -0.57 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.12 -0.48 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.11 0.00 33 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 0.00 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.56 -0.02 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.83 -0.01 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.12 -0.03 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.49 +0.01 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.84 +0.01 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.18 -0.05 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.59 -0.05 33 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.01 -0.08 33 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.45 -0.13 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.92 -0.15 33 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.42 -0.19 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.96 -0.22 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.60 -0.15 33 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 8.14 -0.20 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.81 -0.26 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.75 -0.17 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.41 -0.48 32 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 15.72 -0.25 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.83 -0.29 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.96 -0.39 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.10 -0.53 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.47 -0.48 34 0 0 0
TOTAL PUT 498 4,277 +206
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$ 192.60
26FEB26 170.00 C 0.00 0.00 0.00 23.51 - 38 0 0 -
26FEB26 172.50 C 0.00 0.00 0.00 22.15 - 47 0 0 -
26FEB26 175.00 C 19.74 19.91 19.73 19.77 +0.14 44 206 206 +206
26FEB26 177.50 C 0.00 0.00 0.00 17.66 -0.08 43 0 0 0
26FEB26 180.00 C 15.89 16.08 15.89 15.96 +0.01 44 110 123 +78
26FEB26 182.50 C 0.00 0.00 0.00 14.67 +0.41 47 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 12.92 +0.23 46 0 0 0
26FEB26 187.50 C 9.76 9.76 9.76 11.21 -0.01 45 15 15 +15
26FEB26 190.00 C 8.57 8.80 8.15 9.87 -0.02 45 17 17 +15
26FEB26 192.50 C 0.00 0.00 0.00 8.64 +0.15 45 0 30 0
26FEB26 195.00 C 5.95 7.05 5.94 7.52 +0.17 46 65 105 +29
26FEB26 197.50 C 0.00 0.00 0.00 6.51 +0.19 46 3 90 0
26FEB26 200.00 C 4.29 4.97 4.29 5.60 +0.17 46 24 208 +13
26FEB26 205.00 C 3.07 3.69 2.96 4.08 +0.13 46 42 199 +5
26FEB26 210.00 C 2.00 2.65 2.00 2.90 +0.09 46 103 145 +9
26FEB26 215.00 C 1.62 1.62 1.62 2.02 +0.06 46 2 225 +2
26FEB26 220.00 C 0.96 1.31 0.96 1.38 +0.04 46 25 390 +24
26FEB26 225.00 C 0.80 0.80 0.80 0.92 -0.02 46 2 383 0
26FEB26 230.00 C 0.61 0.62 0.50 0.62 +0.01 47 31 256 -21
26FEB26 235.00 C 0.42 0.42 0.41 0.41 +0.01 47 12 100 +2
26FEB26 240.00 C 0.24 0.24 0.23 0.26 +0.01 47 4 202 0
26FEB26 245.00 C 0.21 0.21 0.21 0.16 0.00 47 3 144 0
26FEB26 250.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 177 0
26FEB26 255.00 C 0.07 0.07 0.07 0.06 0.00 47 3 283 0
26FEB26 260.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 237 0
26FEB26 265.00 C 0.00 0.00 0.00 0.02 0.00 47 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
30MAR26 110.00 C 0.00 0.00 0.00 84.08 +1.94 101 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 80.34 +0.69 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 77.75 +0.60 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 75.28 +0.62 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 72.86 +0.69 46 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 70.36 +0.69 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 68.69 +1.51 75 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 65.37 +0.68 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 63.28 +1.08 62 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 60.11 +0.40 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 57.91 +0.69 40 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 55.43 +0.69 40 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 52.92 +0.65 37 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 51.75 +1.94 62 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 48.03 +0.66 40 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 45.60 +0.66 40 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 44.49 +1.95 56 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 40.81 +0.64 40 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 39.62 +1.77 51 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 37.25 +1.70 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 34.92 +1.60 48 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 32.66 +1.54 46 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 29.33 +0.31 38 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 27.08 +0.13 37 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 24.92 -0.08 36 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 23.39 +0.30 39 0 8 0
30MAR26 175.00 C 0.00 0.00 0.00 21.94 +0.64 41 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 19.41 -0.15 37 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 17.77 -0.17 38 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 16.94 +0.54 40 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 15.08 +0.15 39 0 38 0
30MAR26 187.50 C 0.00 0.00 0.00 13.71 -0.28 39 0 1 0
30MAR26 190.00 C 11.52 12.22 11.05 12.40 -0.22 39 31 70 +29
30MAR26 192.50 C 11.05 11.05 11.05 11.22 -0.16 39 1 45 0
30MAR26 195.00 C 9.33 9.33 9.33 10.10 -0.12 39 1 81 0
30MAR26 197.50 C 0.00 0.00 0.00 9.07 -0.14 39 0 112 0
30MAR26 200.00 C 7.06 8.20 7.06 8.14 -0.18 39 2 118 0
30MAR26 205.00 C 6.02 6.02 5.82 6.53 -0.13 39 45 102 +26
30MAR26 210.00 C 4.63 5.15 4.63 5.21 -0.04 40 18 151 +12
30MAR26 215.00 C 0.00 0.00 0.00 4.15 +0.07 40 0 227 0
30MAR26 220.00 C 2.70 2.70 2.70 3.28 +0.09 40 1 160 -1
30MAR26 225.00 C 2.50 2.50 2.50 2.52 +0.07 40 60 208 +60
30MAR26 230.00 C 1.70 2.03 1.70 1.89 +0.05 40 16 128 +1
30MAR26 235.00 C 1.30 1.60 1.30 1.44 +0.05 40 4 312 0
30MAR26 240.00 C 0.00 0.00 0.00 1.08 +0.03 40 0 1,905 0
30MAR26 245.00 C 1.00 1.02 0.99 0.79 +0.02 40 4 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.58 +0.02 40 0 325 0
30MAR26 255.00 C 0.00 0.00 0.00 0.43 +0.03 40 0 120 0
30MAR26 260.00 C 0.00 0.00 0.00 0.30 +0.01 40 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.22 +0.01 40 0 61 0
30MAR26 270.00 C 0.51 0.51 0.51 0.16 +0.01 40 6 122 0
30MAR26 275.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 54 0
29APR26 170.00 C 0.00 0.00 0.00 27.84 - 41 0 0 -
29APR26 172.50 C 0.00 0.00 0.00 24.52 - 35 0 0 -
29APR26 175.00 C 0.00 0.00 0.00 23.48 -0.43 38 0 15 0
29APR26 177.50 C 0.00 0.00 0.00 22.44 +0.85 39 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 19.81 -0.30 36 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 18.76 +0.14 37 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 17.47 +0.20 38 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 16.09 -0.11 37 0 0 0
29APR26 190.00 C 12.98 13.69 12.98 14.96 +0.03 38 30 32 +15
29APR26 192.50 C 12.78 13.54 12.78 13.61 -0.38 37 30 30 0
29APR26 195.00 C 0.00 0.00 0.00 12.51 -0.05 37 0 30 0
29APR26 197.50 C 0.00 0.00 0.00 11.48 -0.20 38 0 90 0
29APR26 200.00 C 9.49 10.00 9.49 10.53 -0.31 37 20 53 +8
29APR26 205.00 C 0.00 0.00 0.00 8.83 +0.09 38 0 56 0
29APR26 210.00 C 6.87 6.87 6.87 7.38 -0.14 38 15 7 -8
29APR26 215.00 C 5.70 5.70 5.70 6.28 +0.07 38 15 33 -15
29APR26 220.00 C 0.00 0.00 0.00 5.13 +0.07 38 0 104 0
29APR26 225.00 C 0.00 0.00 0.00 4.20 +0.04 38 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 3.37 +0.02 38 0 555 0
29APR26 235.00 C 2.55 2.55 2.55 2.73 +0.01 38 2 64 +2
29APR26 240.00 C 0.00 0.00 0.00 2.18 0.00 38 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 1.73 +0.05 38 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 1.38 +0.04 38 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 1.05 0.00 38 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.86 +0.02 38 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.64 0.00 38 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 0.51 0.00 38 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.38 -0.01 38 0 3 0
29APR26 280.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 28.33 - 36 0 0 -
28MAY26 172.50 C 0.00 0.00 0.00 28.32 - 41 0 0 -
28MAY26 175.00 C 0.00 0.00 0.00 25.07 -0.78 36 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 24.21 +0.59 38 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 22.21 +0.06 37 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 20.79 +0.10 37 0 0 0
28MAY26 185.00 C 18.54 18.54 18.54 19.85 +0.43 38 15 15 +15
28MAY26 187.50 C 0.00 0.00 0.00 18.55 -0.14 38 0 0 0
28MAY26 190.00 C 16.28 16.28 16.28 17.44 +0.06 38 15 30 +15
28MAY26 192.50 C 0.00 0.00 0.00 16.24 +0.08 38 0 15 0
28MAY26 195.00 C 14.19 14.19 14.19 15.15 +0.01 38 15 30 +15
28MAY26 197.50 C 13.22 13.22 13.22 14.12 +0.09 38 15 75 +15
28MAY26 200.00 C 0.00 0.00 0.00 13.15 +0.11 38 0 30 0
28MAY26 205.00 C 0.00 0.00 0.00 11.38 +0.17 38 0 15 0
28MAY26 210.00 C 0.00 0.00 0.00 9.90 +0.30 38 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 8.51 +0.37 39 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 7.35 +0.41 39 0 15 0
28MAY26 225.00 C 0.00 0.00 0.00 6.29 +0.48 39 0 4 0
28MAY26 230.00 C 0.00 0.00 0.00 5.34 +0.40 39 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 4.48 +0.40 39 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 3.78 +0.32 39 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 3.16 +0.33 39 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 2.56 +0.24 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 2.14 +0.25 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 1.76 +0.18 38 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 1.47 +0.18 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 1.19 +0.13 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 1.00 +0.13 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.81 +0.11 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.67 +0.09 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.55 +0.09 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.44 +0.06 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.37 +0.06 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.24 +0.04 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 46.05 +1.05 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 44.47 +1.44 41 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 40.67 -0.39 34 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 40.41 +1.29 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 36.70 -0.61 34 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 34.94 -0.55 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 33.18 -0.51 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 31.55 -0.50 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 30.67 +0.27 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 28.76 0.00 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 27.05 -0.23 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 27.04 +1.22 39 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 24.89 +0.53 38 0 0 0
29JUN26 182.50 C 21.55 21.55 21.55 22.89 -0.11 37 15 15 +15
29JUN26 185.00 C 0.00 0.00 0.00 21.45 -0.28 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 20.33 -0.13 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 19.11 -0.13 37 0 0 0
29JUN26 192.50 C 16.99 18.02 16.99 18.01 -0.06 37 90 90 +90
29JUN26 195.00 C 0.00 0.00 0.00 16.94 -0.02 37 0 31 0
29JUN26 197.50 C 0.00 0.00 0.00 15.91 0.00 37 0 37 0
29JUN26 200.00 C 13.68 13.68 13.68 14.94 +0.03 37 1 16 0
29JUN26 205.00 C 0.00 0.00 0.00 13.11 -0.01 37 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 11.48 +0.02 37 0 5 0
29JUN26 215.00 C 0.00 0.00 0.00 10.05 -0.10 37 0 47 0
29JUN26 220.00 C 0.00 0.00 0.00 8.80 +0.01 37 0 38 0
29JUN26 225.00 C 0.00 0.00 0.00 7.67 -0.01 37 0 103 0
29JUN26 230.00 C 0.00 0.00 0.00 6.70 -0.01 38 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 5.87 +0.01 38 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 5.10 +0.07 38 0 47 0
29JUN26 245.00 C 4.68 4.68 4.68 4.43 +0.10 38 15 30 0
29JUN26 250.00 C 0.00 0.00 0.00 3.71 -0.01 38 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 3.13 +0.07 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 2.71 +0.07 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 2.29 +0.06 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 1.96 +0.05 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 1.67 +0.04 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 1.39 +0.03 38 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 1.20 +0.03 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 1.01 +0.03 38 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.84 +0.02 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.72 -0.01 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.50 +0.01 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29SEP26 170.00 C 34.30 36.00 34.30 34.68 - 35 2 0 -
29SEP26 172.50 C 0.00 0.00 0.00 33.30 - 36 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 32.04 -1.03 36 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 30.59 -0.44 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 29.38 -0.30 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 28.21 -0.23 36 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 26.77 -0.44 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 25.58 -0.04 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 24.38 -0.07 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 23.30 -0.03 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 22.29 +0.05 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 21.28 +0.07 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 20.28 +0.07 36 0 1 0
29SEP26 205.00 C 17.15 17.15 17.15 18.41 +0.03 37 1 2 +1
29SEP26 210.00 C 0.00 0.00 0.00 16.75 +0.10 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 15.10 -0.03 37 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 13.74 +0.02 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 12.47 +0.03 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 11.35 +0.07 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 10.32 +0.09 37 0 51 0
29SEP26 240.00 C 9.39 9.39 9.39 9.39 +0.11 37 15 15 +15
29SEP26 245.00 C 0.00 0.00 0.00 8.32 -0.11 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 7.56 -0.10 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 7.02 +0.34 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 6.25 +0.28 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 5.66 +0.26 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 4.93 +0.10 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 4.36 +0.09 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 3.94 +0.07 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 3.54 +0.07 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 3.14 +0.07 37 0 14 0
30DEC26 170.00 C 37.90 38.90 37.90 38.62 - 35 2 1 -
30DEC26 172.50 C 0.00 0.00 0.00 37.26 - 35 0 0 -
30DEC26 175.00 C 35.80 35.80 35.80 35.90 -0.73 35 5 5 +5
30DEC26 177.50 C 0.00 0.00 0.00 35.62 +0.42 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.90 -0.08 36 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.25 -0.52 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.43 -0.13 36 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 29.81 -0.54 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 28.63 +0.20 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 27.58 +0.23 36 120 120 +120
30DEC26 195.00 C 0.00 0.00 0.00 26.59 +0.30 36 120 120 +120
30DEC26 197.50 C 0.00 0.00 0.00 25.60 +0.31 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 24.61 +0.30 36 0 56 0
30DEC26 205.00 C 0.00 0.00 0.00 22.64 +0.18 36 0 52 0
30DEC26 210.00 C 19.50 19.50 19.50 21.02 +0.27 36 1 74 +1
30DEC26 215.00 C 0.00 0.00 0.00 19.40 +0.23 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 17.78 +0.08 36 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 16.48 +0.13 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 15.20 +0.10 36 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 13.92 -0.04 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.83 -0.07 36 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 11.84 -0.09 37 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 10.90 -0.15 37 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 10.09 -0.14 37 0 64 0
30DEC26 260.00 C 9.30 9.30 9.30 9.56 +0.24 37 4 10 +4
30DEC26 265.00 C 0.00 0.00 0.00 8.94 +0.38 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 8.16 +0.37 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 7.25 +0.09 37 0 1 0
TOTAL CALL 1,419 14,189 +937
26FEB26 170.00 P 2.21 2.27 1.78 1.41 - 47 75 67 -
26FEB26 172.50 P 2.70 2.76 2.70 1.82 - 47 104 104 -
26FEB26 175.00 P 3.18 3.48 2.76 2.32 -0.18 47 96 131 +43
26FEB26 177.50 P 3.98 4.00 3.98 2.92 -0.23 47 33 75 +15
26FEB26 180.00 P 5.00 5.20 4.00 3.59 -0.28 47 45 348 +5
26FEB26 182.50 P 6.20 6.20 5.64 4.42 -0.28 48 33 223 +31
26FEB26 185.00 P 6.75 6.75 6.55 5.33 -0.29 48 3 349 -2
26FEB26 187.50 P 8.00 8.20 8.00 6.35 -0.27 48 24 309 +2
26FEB26 190.00 P 8.74 9.72 7.81 7.52 -0.20 48 166 462 -128
26FEB26 192.50 P 10.80 10.80 9.70 8.75 -0.33 48 16 294 -2
26FEB26 195.00 P 0.00 0.00 0.00 10.18 -0.39 48 0 353 0
26FEB26 197.50 P 13.75 14.00 13.75 11.65 -0.35 49 5 295 0
26FEB26 200.00 P 0.00 0.00 0.00 13.28 -0.11 49 0 369 0
26FEB26 205.00 P 16.87 16.87 16.87 16.29 -0.58 47 1 342 0
26FEB26 210.00 P 0.00 0.00 0.00 20.71 +0.02 51 0 407 0
26FEB26 215.00 P 0.00 0.00 0.00 24.93 +0.11 52 0 537 0
26FEB26 220.00 P 0.00 0.00 0.00 29.33 +0.13 54 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 33.83 +0.07 55 0 33 0
26FEB26 230.00 P 0.00 0.00 0.00 37.52 -0.95 41 0 57 0
26FEB26 235.00 P 0.00 0.00 0.00 42.87 -0.41 53 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 47.99 -0.18 59 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 53.99 +0.87 77 0 88 0
26FEB26 250.00 P 0.00 0.00 0.00 57.51 -0.59 55 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 62.40 -0.70 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 67.63 -0.47 66 0 39 0
26FEB26 265.00 P 0.00 0.00 0.00 72.42 -0.68 60 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 77.60 -0.50 72 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 83.61 +0.51 97 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 45 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 40 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.03 0.00 40 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.05 0.00 41 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.07 0.00 40 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.10 0.00 40 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.14 -0.01 40 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.26 -0.02 40 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.34 -0.04 40 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.46 -0.04 40 0 35 0
30MAR26 150.00 P 0.00 0.00 0.00 0.62 -0.04 40 0 25 0
30MAR26 152.50 P 1.60 1.60 1.60 0.81 -0.06 40 1 6 +1
30MAR26 155.00 P 0.00 0.00 0.00 1.03 -0.08 40 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 1.30 -0.04 40 0 20 0
30MAR26 160.00 P 2.51 2.51 2.51 1.62 -0.12 40 3 29 +3
30MAR26 162.50 P 0.00 0.00 0.00 2.00 -0.12 40 0 6 0
30MAR26 165.00 P 3.16 3.16 3.16 2.44 -0.16 40 2 13 0
30MAR26 167.50 P 3.89 3.89 3.78 2.95 -0.16 40 13 31 +11
30MAR26 170.00 P 4.45 4.45 4.45 3.53 -0.20 40 2 89 +2
30MAR26 172.50 P 5.08 5.35 5.08 4.19 -0.21 40 3 86 +3
30MAR26 175.00 P 6.05 6.05 5.68 4.92 -0.24 40 5 124 +4
30MAR26 177.50 P 0.00 0.00 0.00 5.76 -0.13 40 0 148 0
30MAR26 180.00 P 7.83 7.83 7.65 6.64 -0.13 41 5 132 0
30MAR26 182.50 P 8.81 8.81 8.67 7.67 +0.01 41 120 172 +85
30MAR26 185.00 P 9.95 10.40 9.95 8.71 +0.01 41 8 120 -3
30MAR26 187.50 P 11.20 11.20 11.00 9.77 -0.06 40 7 260 +2
30MAR26 190.00 P 12.42 12.42 11.28 11.06 -0.01 41 26 888 -20
30MAR26 192.50 P 13.86 13.86 13.82 12.37 +0.02 40 10 261 0
30MAR26 195.00 P 15.13 15.29 14.10 13.78 +0.09 40 14 420 +1
30MAR26 197.50 P 0.00 0.00 0.00 15.22 0.00 40 0 81 0
30MAR26 200.00 P 16.80 16.80 16.80 16.88 +0.09 41 1 287 0
30MAR26 205.00 P 0.00 0.00 0.00 20.30 -0.17 41 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 24.26 +0.15 43 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 28.25 +0.26 43 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 32.40 +0.27 44 0 84 0
30MAR26 225.00 P 0.00 0.00 0.00 36.88 +0.46 45 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 41.42 +0.57 47 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 46.12 +0.70 49 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 48.62 -1.48 27 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 53.99 -0.85 37 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 59.41 -0.24 45 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 64.61 +0.10 50 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 69.69 +0.29 53 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 74.03 -0.29 48 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 78.00 -1.26 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 84.33 +0.12 57 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 89.06 -0.12 55 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 95.25 +1.10 71 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 97.59 -1.54 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 105.98 +1.87 81 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 110.95 +1.85 83 0 1 0
29APR26 170.00 P 0.00 0.00 0.00 5.10 - 38 0 0 -
29APR26 172.50 P 0.00 0.00 0.00 5.88 - 38 0 0 -
29APR26 175.00 P 0.00 0.00 0.00 6.72 -0.13 39 0 16 0
29APR26 177.50 P 0.00 0.00 0.00 7.58 -0.11 39 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 8.61 -0.09 39 0 160 0
29APR26 182.50 P 10.91 10.91 10.73 9.65 +0.03 39 8 22 0
29APR26 185.00 P 11.67 11.67 11.67 10.74 +0.03 39 3 28 0
29APR26 187.50 P 0.00 0.00 0.00 11.88 -0.02 38 0 33 0
29APR26 190.00 P 0.00 0.00 0.00 13.09 -0.08 38 0 6 0
29APR26 192.50 P 0.00 0.00 0.00 14.37 +0.05 38 0 9 0
29APR26 195.00 P 15.85 15.85 15.85 15.90 +0.09 39 30 38 +28
29APR26 197.50 P 19.00 19.00 19.00 17.44 -0.09 39 1 16 -1
29APR26 200.00 P 0.00 0.00 0.00 18.99 -0.14 39 0 55 0
29APR26 205.00 P 22.90 22.90 22.90 22.22 -0.14 39 1 60 -1
29APR26 210.00 P 0.00 0.00 0.00 25.83 -0.09 39 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 29.90 +0.24 41 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 32.80 -0.76 37 0 0 0
29APR26 225.00 P 39.76 39.76 39.76 37.71 +0.01 40 1 0 -1
29APR26 230.00 P 44.00 44.00 44.00 41.47 -0.47 39 1 11 -1
29APR26 235.00 P 0.00 0.00 0.00 46.12 -0.23 40 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 51.68 +0.82 45 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 54.61 -0.85 37 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 60.69 +0.54 46 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 66.13 +1.24 50 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 71.09 +1.39 53 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 75.58 +1.04 52 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 78.52 -0.91 31 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 84.33 -0.01 47 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 89.06 -0.21 46 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 95.25 +1.03 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 97.59 -1.59 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 105.98 +1.84 67 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 110.95 +1.83 68 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 119.86 +0.79 64 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 129.82 +0.78 67 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 6.99 - 39 0 0 -
28MAY26 172.50 P 0.00 0.00 0.00 7.85 - 39 0 0 -
28MAY26 175.00 P 9.33 9.53 9.33 8.71 +0.07 39 80 81 +80
28MAY26 177.50 P 10.40 10.40 10.17 9.65 +0.17 39 37 37 +37
28MAY26 180.00 P 11.45 11.45 11.00 10.62 -0.12 39 73 134 +73
28MAY26 182.50 P 12.55 12.55 12.02 11.68 -0.12 39 57 86 +56
28MAY26 185.00 P 0.00 0.00 0.00 12.81 -0.02 39 0 17 0
28MAY26 187.50 P 0.00 0.00 0.00 14.01 +0.13 39 0 43 0
28MAY26 190.00 P 0.00 0.00 0.00 15.28 -0.01 39 0 29 0
28MAY26 192.50 P 0.00 0.00 0.00 16.59 +0.11 39 0 42 0
28MAY26 195.00 P 0.00 0.00 0.00 18.20 +0.25 39 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 19.61 +0.27 39 0 180 0
28MAY26 200.00 P 0.00 0.00 0.00 21.15 +0.27 39 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 24.19 +0.10 39 0 1 0
28MAY26 210.00 P 0.00 0.00 0.00 27.60 +0.06 39 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 31.90 +0.77 41 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 35.78 +0.80 41 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 39.42 +0.52 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 44.04 +0.96 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 48.37 +1.08 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 51.68 -0.03 40 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 57.33 +1.17 45 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 62.09 +1.33 46 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 66.13 +0.74 44 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 71.09 +0.97 46 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 76.56 +1.68 50 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 80.81 +1.11 49 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 84.33 -0.22 42 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 89.06 -0.37 41 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 95.56 +1.22 53 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 98.58 -0.68 38 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 105.98 +1.77 59 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 110.95 +1.78 60 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 119.86 +0.76 57 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 129.82 +0.76 60 0 0 0
29JUN26 150.00 P 3.27 3.27 3.27 3.00 -0.11 38 1 79 +1
29JUN26 152.50 P 0.00 0.00 0.00 3.49 -0.12 38 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 4.12 0.00 38 0 46 0
29JUN26 157.50 P 0.00 0.00 0.00 4.65 -0.01 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.32 0.00 38 0 39 0
29JUN26 162.50 P 7.08 7.08 7.08 6.00 +0.02 38 1 3 +1
29JUN26 165.00 P 0.00 0.00 0.00 6.68 -0.19 38 0 1 0
29JUN26 167.50 P 8.60 8.60 8.60 7.51 -0.21 38 2 5 -2
29JUN26 170.00 P 0.00 0.00 0.00 8.37 -0.21 38 0 1,367 0
29JUN26 172.50 P 0.00 0.00 0.00 9.23 -0.22 38 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 10.21 -0.27 38 0 73 0
29JUN26 177.50 P 11.98 11.98 11.90 11.27 -0.14 38 4 36 +3
29JUN26 180.00 P 12.42 12.43 12.42 12.32 -0.18 38 38 1,062 +38
29JUN26 182.50 P 0.00 0.00 0.00 13.43 -0.18 38 0 35 0
29JUN26 185.00 P 0.00 0.00 0.00 14.68 +0.22 39 0 49 0
29JUN26 187.50 P 16.90 16.90 16.80 15.82 -0.03 38 3 101 -3
29JUN26 190.00 P 0.00 0.00 0.00 17.11 -0.12 38 0 74 0
29JUN26 192.50 P 0.00 0.00 0.00 18.54 -0.02 39 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 20.01 +0.05 39 0 26 0
29JUN26 197.50 P 21.53 21.53 21.53 21.51 +0.24 39 4 128 +4
29JUN26 200.00 P 0.00 0.00 0.00 23.00 +0.26 39 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 25.77 -0.20 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 29.04 -0.23 38 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 33.35 +0.49 40 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 37.08 +0.58 40 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 40.67 +0.25 40 0 81 0
29JUN26 230.00 P 47.21 47.21 47.21 44.66 +0.29 40 1 96 -1
29JUN26 235.00 P 0.00 0.00 0.00 49.42 +0.87 42 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 53.76 +0.99 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 57.74 +0.60 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 62.09 +0.50 41 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 66.13 +0.02 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 72.20 +1.47 46 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 76.84 +1.46 46 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 81.86 +1.74 48 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 86.04 +1.14 47 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 90.90 +1.20 48 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 95.56 +1.00 48 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 99.02 -0.42 40 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 105.98 +1.64 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 110.95 +1.69 54 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 119.86 +0.72 52 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 130.86 +1.79 60 0 0 0
29SEP26 170.00 P 12.60 12.60 12.50 12.24 - 38 2 2 -
29SEP26 172.50 P 0.00 0.00 0.00 13.31 - 38 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 14.38 -0.25 38 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 15.45 -0.26 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 16.57 -0.31 38 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 17.84 -0.28 38 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 19.11 -0.24 38 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 20.39 -0.22 38 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 21.68 -0.23 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 23.09 -0.17 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 24.57 -0.08 39 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 26.05 -0.03 39 0 48 0
29SEP26 200.00 P 27.94 27.94 27.94 27.53 -0.05 39 15 761 0
29SEP26 205.00 P 0.00 0.00 0.00 30.69 +0.48 39 0 28 0
29SEP26 210.00 P 35.00 35.00 35.00 33.74 +0.27 39 1 83 -1
29SEP26 215.00 P 0.00 0.00 0.00 36.72 -0.06 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 41.13 +0.73 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 44.87 +0.83 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 47.77 -0.03 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 51.22 -0.53 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 56.86 +1.13 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.34 -0.49 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 63.88 -0.19 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.33 +1.00 41 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 74.26 +1.57 42 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 78.18 +1.01 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 82.24 +0.57 41 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 87.25 +1.03 42 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 92.59 +1.71 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 95.56 0.00 40 0 0 0
29SEP26 290.00 P 103.69 103.69 103.69 100.07 -0.20 39 2 23 -2
30DEC26 170.00 P 15.80 15.80 15.79 15.29 - 38 2 2 -
30DEC26 172.50 P 0.00 0.00 0.00 16.37 - 38 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 17.45 -0.27 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.55 -0.30 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.82 -0.32 38 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 21.10 -0.32 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 22.39 -0.32 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 23.68 -0.32 38 0 0 0
30DEC26 190.00 P 25.80 25.80 25.80 24.98 -0.33 38 1 15 +1
30DEC26 192.50 P 0.00 0.00 0.00 26.41 -0.38 38 120 125 +120
30DEC26 195.00 P 0.00 0.00 0.00 27.90 -0.37 38 120 121 +120
30DEC26 197.50 P 31.40 31.40 31.40 29.39 -0.33 38 1 0 -1
30DEC26 200.00 P 0.00 0.00 0.00 30.89 -0.31 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 33.92 -0.40 38 0 52 0
30DEC26 210.00 P 0.00 0.00 0.00 37.29 +0.66 39 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 40.68 +0.75 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 44.12 +0.82 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 47.86 +0.92 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 51.53 +0.92 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 55.43 +1.12 39 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 59.45 +1.21 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 62.17 -0.06 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 67.68 +1.43 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.82 +1.44 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.28 +1.64 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.69 +1.76 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 84.63 +1.38 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 88.52 +0.83 40 0 0 0
TOTAL PUT 1,431 19,741 +601
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$ 10.20
26FEB26 4.80 C 0.00 0.00 0.00 5.41 -0.49 117 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.31 -0.49 113 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.21 -0.49 109 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.96 -0.49 100 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.71 -0.49 90 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.46 -0.49 80 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.21 -0.49 69 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.96 -0.49 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.72 -0.49 87 0 50 0
26FEB26 6.75 C 0.00 0.00 0.00 3.47 -0.49 80 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.21 -0.51 0 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 2.96 -0.52 0 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 2.72 -0.52 60 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 2.50 -0.50 72 0 112 0
26FEB26 8.00 C 0.00 0.00 0.00 2.24 -0.54 61 0 135 0
26FEB26 8.25 C 0.00 0.00 0.00 2.09 -0.47 82 0 614 0
26FEB26 8.50 C 1.80 1.80 1.80 1.84 -0.50 73 2 97 -2
26FEB26 8.75 C 0.00 0.00 0.00 1.65 -0.49 75 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 1.48 -0.46 78 0 279 0
26FEB26 9.25 C 0.00 0.00 0.00 1.31 -0.45 78 0 315 0
26FEB26 9.50 C 0.00 0.00 0.00 1.16 -0.42 79 0 334 0
26FEB26 9.75 C 1.00 1.00 0.92 1.02 -0.40 80 21 236 +21
26FEB26 10.00 C 1.14 1.14 0.79 0.89 -0.34 80 29 210 +11
26FEB26 10.50 C 0.67 0.70 0.64 0.67 -0.29 81 27 196 -25
26FEB26 11.00 C 0.58 0.58 0.51 0.51 -0.27 83 84 711 -3
26FEB26 11.50 C 0.39 0.39 0.39 0.38 -0.19 84 70 459 +30
26FEB26 12.00 C 0.30 0.30 0.29 0.27 -0.18 84 30 304 0
26FEB26 12.50 C 0.25 0.25 0.24 0.19 -0.15 84 43 136 -2
26FEB26 13.00 C 0.25 0.25 0.19 0.14 -0.11 85 223 386 +160
26FEB26 13.50 C 0.15 0.15 0.15 0.09 -0.09 84 65 342 +65
26FEB26 14.00 C 0.00 0.00 0.00 0.07 -0.06 86 0 51 0
26FEB26 14.50 C 0.12 0.12 0.12 0.05 -0.04 87 10 268 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.04 85 0 178 0
26FEB26 15.50 C 0.10 0.10 0.10 0.02 -0.03 85 10 371 -10
26FEB26 16.00 C 0.07 0.07 0.07 0.01 -0.02 82 13 33 -13
30MAR26 3.40 C 0.00 0.00 0.00 6.81 -0.49 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.71 -0.49 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.61 -0.50 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.52 -0.49 106 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.42 -0.49 102 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.32 -0.49 99 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.22 -0.49 95 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.12 -0.49 92 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.02 -0.49 88 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.92 -0.49 84 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.82 -0.49 81 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 5.72 -0.49 77 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 5.62 -0.49 73 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.52 -0.49 68 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 5.42 -0.49 62 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 5.32 -0.49 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.23 -0.49 83 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.98 -0.49 77 0 3 0
30MAR26 5.50 C 4.68 4.68 4.68 4.74 -0.49 80 1 10 -1
30MAR26 5.75 C 4.22 4.22 4.22 4.50 -0.48 80 1 36 0
30MAR26 6.00 C 0.00 0.00 0.00 4.21 -0.53 0 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 3.97 -0.54 0 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 3.72 -0.55 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.51 -0.53 62 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.25 -0.57 53 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.04 -0.56 61 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 2.84 -0.55 65 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.65 -0.53 68 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.46 -0.52 69 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.28 -0.51 70 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.11 -0.49 72 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 1.95 -0.48 72 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 1.80 -0.46 73 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 1.66 -0.44 74 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.52 -0.42 74 0 62 0
30MAR26 9.75 C 0.00 0.00 0.00 1.40 -0.40 75 0 152 0
30MAR26 10.00 C 0.00 0.00 0.00 1.28 -0.33 75 0 222 0
30MAR26 10.50 C 0.98 0.98 0.98 1.07 -0.30 76 2 208 0
30MAR26 11.00 C 0.00 0.00 0.00 0.88 -0.33 76 0 210 0
30MAR26 11.50 C 0.74 0.74 0.74 0.74 -0.29 77 1 161 -1
30MAR26 12.00 C 0.74 0.74 0.61 0.61 -0.26 77 751 818 +596
30MAR26 12.50 C 0.53 0.56 0.53 0.52 -0.21 79 34 108 -7
30MAR26 13.00 C 0.50 0.50 0.46 0.42 -0.19 79 223 293 +185
30MAR26 13.50 C 0.44 0.44 0.41 0.34 -0.16 78 200 577 +153
30MAR26 14.00 C 0.00 0.00 0.00 0.28 -0.13 79 0 65 0
30MAR26 14.50 C 0.00 0.00 0.00 0.22 -0.12 78 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 0.18 -0.10 79 0 20 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 -0.09 78 0 562 0
30MAR26 16.00 C 0.28 0.28 0.28 0.12 -0.07 79 1 132 +1
29APR26 5.00 C 0.00 0.00 0.00 5.25 -0.48 73 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.01 -0.48 73 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.77 -0.48 72 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.54 -0.48 73 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.21 -0.57 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.97 -0.58 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.75 -0.58 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.54 -0.56 54 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.33 -0.56 57 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.14 -0.54 61 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.95 -0.53 63 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 2.76 -0.52 64 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 2.59 -0.50 65 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.42 -0.48 66 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.26 -0.47 67 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.11 -0.45 67 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.96 -0.44 67 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.83 -0.42 68 0 482 0
29APR26 9.50 C 1.54 1.54 1.54 1.70 -0.40 69 15 296 +15
29APR26 9.75 C 1.47 1.47 1.47 1.58 -0.38 69 15 89 0
29APR26 10.00 C 1.31 1.31 1.31 1.46 -0.31 69 15 375 0
29APR26 10.50 C 1.18 1.18 1.18 1.25 -0.29 69 15 361 +15
29APR26 11.00 C 1.00 1.00 1.00 1.07 -0.26 70 15 373 +15
29APR26 11.50 C 0.00 0.00 0.00 0.91 -0.27 70 0 340 0
29APR26 12.00 C 0.00 0.00 0.00 0.78 -0.27 71 0 137 0
29APR26 12.50 C 0.68 0.68 0.68 0.68 -0.22 72 15 43 +15
29APR26 13.00 C 0.61 0.61 0.61 0.58 -0.19 72 15 180 +15
29APR26 13.50 C 0.00 0.00 0.00 0.49 -0.17 72 0 43 0
29APR26 14.00 C 0.00 0.00 0.00 0.41 -0.15 72 0 45 0
29APR26 14.50 C 0.00 0.00 0.00 0.35 -0.11 72 0 17 0
29APR26 15.00 C 0.00 0.00 0.00 0.29 -0.10 72 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.24 -0.09 72 0 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.20 -0.08 71 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.85 -0.52 61 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.68 -0.50 61 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.52 -0.49 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.37 -0.47 63 0 0 0
28MAY26 8.75 C 1.88 1.88 1.88 2.22 -0.46 63 2 2 +2
28MAY26 9.00 C 0.00 0.00 0.00 2.08 -0.44 64 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.95 -0.42 64 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.82 -0.41 64 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 1.70 -0.40 64 0 75 0
28MAY26 10.00 C 0.00 0.00 0.00 1.59 -0.32 65 0 45 0
28MAY26 10.50 C 0.00 0.00 0.00 1.38 -0.30 65 0 16 0
28MAY26 11.00 C 0.00 0.00 0.00 1.20 -0.27 65 0 5 0
28MAY26 11.50 C 0.00 0.00 0.00 1.04 -0.27 66 0 16 0
28MAY26 12.00 C 0.00 0.00 0.00 0.90 -0.26 66 0 1 0
28MAY26 12.50 C 0.00 0.00 0.00 0.79 -0.24 67 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.70 -0.21 68 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 0.61 -0.18 68 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.52 -0.17 68 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.45 -0.13 68 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.38 -0.12 67 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.33 -0.11 68 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.28 -0.10 67 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.64 -0.49 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 6.55 -0.49 70 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.45 -0.49 67 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.35 -0.49 64 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.25 -0.49 61 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.16 -0.49 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.06 -0.49 65 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.96 -0.49 63 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.87 -0.49 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.77 -0.49 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.67 -0.50 62 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.58 -0.49 64 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.48 -0.50 62 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.39 -0.49 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.30 -0.49 65 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 5.07 -0.49 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.84 -0.49 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.61 -0.50 63 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.26 -0.63 0 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.06 -0.61 46 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 3.86 -0.61 51 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.66 -0.60 53 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.47 -0.60 55 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.29 -0.58 56 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.11 -0.58 57 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 2.94 -0.57 58 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.78 -0.56 59 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 2.63 -0.54 60 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.48 -0.53 60 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.33 -0.53 60 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.20 -0.51 61 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.07 -0.50 61 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 1.94 -0.49 61 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 1.83 -0.47 62 0 30 0
29JUN26 10.00 C 1.63 1.63 1.63 1.72 -0.46 62 15 133 +15
29JUN26 10.50 C 1.40 1.44 1.40 1.51 -0.44 62 30 70 +30
29JUN26 11.00 C 0.00 0.00 0.00 1.33 -0.41 62 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 1.20 -0.36 64 0 174 0
29JUN26 12.00 C 0.00 0.00 0.00 1.05 -0.34 64 0 8 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 -0.31 64 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.81 -0.29 64 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.71 -0.27 64 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.62 -0.25 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.55 -0.22 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 -0.21 64 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 -0.19 64 0 9 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.17 65 0 100 0
29SEP26 4.70 C 0.00 0.00 0.00 5.65 -0.53 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.56 -0.53 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.47 -0.53 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.38 -0.54 59 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.16 -0.55 59 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.84 -0.66 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.61 -0.69 44 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.40 -0.70 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.21 -0.70 49 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.02 -0.70 50 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.84 -0.70 52 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.66 -0.71 52 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.49 -0.71 53 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.33 -0.70 54 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.18 -0.70 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.02 -0.70 55 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 2.88 -0.69 55 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 2.74 -0.69 56 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.61 -0.68 56 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.48 -0.68 56 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.36 -0.68 56 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.24 -0.67 57 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.13 -0.67 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.02 -0.66 57 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.88 -0.59 59 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.69 -0.58 59 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.53 -0.56 59 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.37 -0.55 59 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.24 -0.53 59 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 1.11 -0.52 59 0 6 0
29SEP26 13.50 C 0.00 0.00 0.00 1.00 -0.50 59 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.90 -0.48 59 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.81 -0.46 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 -0.44 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 -0.42 59 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 -0.41 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.56 -0.66 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.47 -0.67 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.38 -0.68 45 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.16 -0.71 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.92 -0.76 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.73 -0.76 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.55 -0.76 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.37 -0.77 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.19 -0.78 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.03 -0.77 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.86 -0.78 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.71 -0.78 53 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.55 -0.79 53 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.41 -0.78 54 0 15 0
30DEC26 8.00 C 3.20 3.20 3.20 3.27 -0.78 54 1 3 +1
30DEC26 8.25 C 0.00 0.00 0.00 3.13 -0.79 54 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.09 -0.70 57 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.96 -0.70 57 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.84 -0.70 57 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.72 -0.70 57 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.61 -0.70 58 0 94 0
30DEC26 9.75 C 0.00 0.00 0.00 2.50 -0.70 58 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.32 -0.77 55 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.19 -0.70 57 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.01 -0.69 57 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 1.84 -0.69 57 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.69 -0.67 57 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.55 -0.66 57 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.42 -0.65 57 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.30 -0.64 57 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.20 -0.62 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.10 -0.61 57 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 -0.59 57 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 -0.57 57 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 -0.56 57 0 5 0
TOTAL CALL 1,994 19,037 +1,281
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 125 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 570 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 4,630 0
26FEB26 6.50 P 0.02 0.02 0.02 0.01 0.00 88 7 717 +7
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 601 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 84 0 1,156 0
26FEB26 7.25 P 0.06 0.06 0.06 0.04 +0.01 88 8 665 +8
26FEB26 7.50 P 0.10 0.10 0.10 0.05 +0.01 84 10 688 +10
26FEB26 7.75 P 0.00 0.00 0.00 0.07 +0.01 84 0 449 0
26FEB26 8.00 P 0.19 0.19 0.19 0.10 +0.02 84 2 18,493 0
26FEB26 8.25 P 0.00 0.00 0.00 0.14 +0.03 84 0 451 0
26FEB26 8.50 P 0.18 0.29 0.18 0.19 +0.05 84 16 668 +4
26FEB26 8.75 P 0.27 0.27 0.27 0.25 +0.06 85 3 411 0
26FEB26 9.00 P 0.36 0.40 0.36 0.32 +0.08 85 15 368 +8
26FEB26 9.25 P 0.00 0.00 0.00 0.40 +0.09 85 0 430 0
26FEB26 9.50 P 0.00 0.00 0.00 0.50 +0.11 85 0 411 0
26FEB26 9.75 P 0.56 0.73 0.56 0.61 +0.14 86 29 414 +29
26FEB26 10.00 P 0.84 0.86 0.84 0.73 +0.16 86 16 362 +16
26FEB26 10.50 P 0.00 0.00 0.00 1.01 +0.22 86 0 257 0
26FEB26 11.00 P 0.00 0.00 0.00 1.34 +0.24 88 0 172 0
26FEB26 11.50 P 0.00 0.00 0.00 1.71 +0.29 89 0 183 0
26FEB26 12.00 P 0.00 0.00 0.00 2.11 +0.38 91 0 205 0
26FEB26 12.50 P 0.00 0.00 0.00 2.54 +0.42 93 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 2.97 +0.44 93 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 3.47 +0.50 102 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.96 +0.54 110 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.43 +0.55 111 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.96 +0.61 125 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.41 +0.57 122 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.88 +0.55 120 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 125 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 122 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 119 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.80 P 0.01 0.01 0.01 0.01 0.00 113 32 81 +21
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 211 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 76 0 196 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 80 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 +0.01 79 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 +0.01 79 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 +0.01 78 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 +0.02 78 0 821 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 +0.03 78 0 36 0
30MAR26 7.50 P 0.00 0.00 0.00 0.20 +0.03 78 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 0.26 +0.05 79 0 101 0
30MAR26 8.00 P 0.37 0.37 0.37 0.31 +0.05 78 26 172 +26
30MAR26 8.25 P 0.41 0.45 0.41 0.38 +0.06 78 45 225 +42
30MAR26 8.50 P 0.50 0.53 0.46 0.46 +0.08 79 106 257 +77
30MAR26 8.75 P 0.59 0.60 0.54 0.55 +0.11 79 183 270 +86
30MAR26 9.00 P 0.69 0.72 0.69 0.64 +0.11 79 56 168 +16
30MAR26 9.25 P 0.79 0.79 0.79 0.75 +0.13 79 53 103 +53
30MAR26 9.50 P 0.91 0.96 0.90 0.86 +0.14 80 92 166 +15
30MAR26 9.75 P 1.03 1.03 1.03 0.98 +0.15 79 32 214 +23
30MAR26 10.00 P 1.17 1.17 1.17 1.11 +0.15 80 30 168 +30
30MAR26 10.50 P 0.00 0.00 0.00 1.40 +0.18 80 0 129 0
30MAR26 11.00 P 1.81 1.81 1.81 1.72 +0.21 81 2 287 0
30MAR26 11.50 P 0.00 0.00 0.00 2.07 +0.24 82 0 359 0
30MAR26 12.00 P 0.00 0.00 0.00 2.45 +0.28 83 0 274 0
30MAR26 12.50 P 0.00 0.00 0.00 2.85 +0.38 84 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.26 +0.41 85 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.70 +0.45 87 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.15 +0.48 89 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.61 +0.52 92 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.08 +0.54 94 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.56 +0.57 97 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.05 +0.60 101 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 74 0 60 0
29APR26 5.50 P 0.06 0.06 0.06 0.04 +0.01 73 5 45 +5
29APR26 5.75 P 0.00 0.00 0.00 0.05 +0.01 72 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 +0.01 72 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.09 +0.01 72 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.12 +0.02 72 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.15 +0.03 72 0 265 0
29APR26 7.00 P 0.00 0.00 0.00 0.20 +0.05 72 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.24 +0.05 72 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.30 +0.06 72 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.36 +0.07 72 0 54 0
29APR26 8.00 P 0.51 0.51 0.51 0.43 +0.08 72 15 154 +15
29APR26 8.25 P 0.00 0.00 0.00 0.51 +0.10 73 0 83 0
29APR26 8.50 P 0.00 0.00 0.00 0.60 +0.11 73 0 79 0
29APR26 8.75 P 0.00 0.00 0.00 0.69 +0.14 73 0 62 0
29APR26 9.00 P 0.89 0.93 0.89 0.79 +0.15 73 45 331 +6
29APR26 9.25 P 0.93 1.05 0.93 0.91 +0.17 73 20 490 +19
29APR26 9.50 P 1.18 1.18 1.14 1.02 +0.17 73 30 282 0
29APR26 9.75 P 1.26 1.26 1.26 1.15 +0.19 73 15 58 +15
29APR26 10.00 P 0.00 0.00 0.00 1.29 +0.21 74 0 430 0
29APR26 10.50 P 0.00 0.00 0.00 1.58 +0.20 74 0 340 0
29APR26 11.00 P 0.00 0.00 0.00 1.89 +0.22 74 0 443 0
29APR26 11.50 P 0.00 0.00 0.00 2.24 +0.26 75 0 380 0
29APR26 12.00 P 0.00 0.00 0.00 2.61 +0.35 76 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 2.99 +0.38 76 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 3.40 +0.41 77 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.82 +0.44 78 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.26 +0.48 80 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.71 +0.51 81 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.17 +0.54 83 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.63 +0.56 84 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.11 +0.59 87 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.44 +0.08 68 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.52 +0.09 68 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.60 +0.10 68 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.69 +0.12 68 0 1 0
28MAY26 8.75 P 0.00 0.00 0.00 0.79 +0.11 68 0 58 0
28MAY26 9.00 P 0.94 1.01 0.94 0.90 +0.12 68 30 22 0
28MAY26 9.25 P 1.17 1.17 1.17 1.01 +0.13 68 15 28 +15
28MAY26 9.50 P 0.00 0.00 0.00 1.13 +0.13 68 0 16 0
28MAY26 9.75 P 0.00 0.00 0.00 1.27 +0.16 69 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.40 +0.17 69 0 22 0
28MAY26 10.50 P 0.00 0.00 0.00 1.70 +0.20 69 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.01 +0.21 70 0 15 0
28MAY26 11.50 P 2.55 2.55 2.55 2.36 +0.25 70 7 23 +7
28MAY26 12.00 P 0.00 0.00 0.00 2.72 +0.34 71 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 3.10 +0.37 71 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.50 +0.40 72 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.91 +0.43 73 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.34 +0.46 74 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.78 +0.49 75 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.23 +0.51 76 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.70 +0.55 78 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.16 +0.57 79 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 61 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 63 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 65 0 53 0
29JUN26 5.00 P 0.10 0.10 0.10 0.05 +0.01 66 2 158 -2
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 65 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 0.00 64 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 0.00 64 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 +0.01 65 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 0.00 65 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 +0.01 64 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 +0.01 65 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 +0.01 64 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 +0.01 64 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 +0.02 65 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 +0.03 65 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 +0.04 65 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.69 +0.05 65 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.79 +0.06 65 0 49 0
29JUN26 8.75 P 0.00 0.00 0.00 0.89 +0.07 65 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 1.00 +0.08 65 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.12 +0.09 65 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.24 +0.09 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.38 +0.12 66 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.51 +0.12 66 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.81 +0.16 66 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 2.12 +0.17 66 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.47 +0.22 67 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.82 +0.24 67 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 3.20 +0.27 67 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.59 +0.30 68 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.01 +0.34 69 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.43 +0.38 70 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.86 +0.40 71 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.31 +0.44 72 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.76 +0.47 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.22 +0.50 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.03 60 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.03 60 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.03 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.04 60 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.05 59 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.06 59 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 -0.07 59 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 -0.06 60 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 -0.08 59 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 -0.08 60 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.08 60 0 95 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 -0.08 60 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.09 59 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.09 60 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.11 59 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 -0.12 59 0 108 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 -0.10 60 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.01 -0.08 60 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 1.12 -0.09 60 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.24 -0.08 60 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.36 -0.08 60 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.50 -0.06 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.63 -0.06 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.77 -0.06 60 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.07 -0.04 61 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.39 -0.02 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.73 +0.01 61 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 +0.04 62 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.45 +0.06 62 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.84 +0.10 62 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 4.23 +0.12 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.64 +0.15 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.06 +0.19 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.49 +0.22 64 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.93 +0.25 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.38 +0.29 66 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.07 58 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 -0.08 58 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.09 58 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.10 58 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.10 58 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 -0.12 58 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 -0.13 58 0 137 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 -0.14 57 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 -0.16 57 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 -0.16 58 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 -0.16 58 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 -0.18 57 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 -0.19 57 0 3,002 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 -0.19 57 0 3,045 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 -0.20 57 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 -0.17 58 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 -0.17 58 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 -0.17 59 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 -0.17 59 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.56 -0.21 58 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 -0.16 59 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.88 -0.16 59 0 116 0
30DEC26 10.00 P 2.23 2.23 2.23 2.02 -0.16 59 5 120 -5
30DEC26 10.50 P 0.00 0.00 0.00 2.33 -0.13 59 0 21 0
30DEC26 11.00 P 0.00 0.00 0.00 2.65 -0.12 59 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.98 -0.11 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.34 -0.07 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.70 -0.06 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.08 -0.03 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.47 0.00 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.86 +0.02 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.28 +0.05 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.70 +0.08 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.13 +0.12 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.56 +0.15 63 0 0 0
TOTAL PUT 952 59,973 +546
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$ 49.26
26FEB26 30.00 C 0.00 0.00 0.00 19.31 -1.59 65 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 18.37 -1.53 93 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 17.38 -1.52 89 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 16.31 -1.60 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 15.73 -1.18 112 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 14.32 -1.59 50 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 13.32 -1.59 43 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 12.62 -1.29 84 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.66 -1.26 80 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.38 -1.54 51 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 9.62 -1.30 65 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 8.47 -1.46 50 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 7.60 -1.35 52 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 6.63 -1.35 48 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 5.53 -1.49 37 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 4.52 -1.58 31 0 229 0
26FEB26 46.00 C 0.00 0.00 0.00 3.86 -1.36 37 0 152 0
26FEB26 47.00 C 0.00 0.00 0.00 3.13 -1.26 37 0 134 0
26FEB26 48.00 C 2.53 2.53 2.13 2.48 -1.15 37 28 198 -4
26FEB26 49.00 C 2.07 2.07 1.98 1.92 -1.02 37 16 150 -15
26FEB26 50.00 C 1.51 1.51 1.21 1.46 -0.88 37 98 414 +80
26FEB26 52.50 C 0.81 0.81 0.57 0.68 -0.52 37 63 149 +38
26FEB26 55.00 C 0.35 0.35 0.35 0.26 -0.29 37 8 40 +8
26FEB26 57.50 C 0.00 0.00 0.00 0.09 -0.13 37 0 86 0
26FEB26 60.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 16 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.45 -1.50 93 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.60 -1.35 104 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.66 -1.30 103 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.64 -1.32 96 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.77 -1.20 98 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.66 -1.31 87 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.49 -1.49 68 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.86 -1.12 87 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.55 -1.44 65 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.71 -1.28 70 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.73 -1.27 67 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.75 -1.26 63 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.32 -1.70 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.77 -1.27 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.66 -1.41 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.85 -1.26 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.78 -1.39 43 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.04 -1.21 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.16 -1.19 45 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 7.32 -1.16 44 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 6.33 -1.32 39 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 5.75 -1.11 42 0 57 0
30MAR26 46.00 C 0.00 0.00 0.00 5.07 -1.04 42 0 42 0
30MAR26 47.00 C 0.00 0.00 0.00 4.16 -1.24 37 0 107 0
30MAR26 48.00 C 3.76 3.76 3.76 3.69 -1.06 39 11 153 +11
30MAR26 49.00 C 0.00 0.00 0.00 3.19 -0.99 39 0 26 0
30MAR26 50.00 C 2.69 2.69 2.43 2.73 -0.89 39 4 43 -4
30MAR26 52.50 C 1.81 1.81 1.79 1.83 -0.64 40 32 48 +32
30MAR26 55.00 C 1.13 1.20 1.13 1.16 -0.49 40 8 35 0
30MAR26 57.50 C 0.85 0.85 0.80 0.70 -0.34 40 10 127 +9
30MAR26 60.00 C 0.58 0.58 0.58 0.41 -0.22 40 15 0 -15
30MAR26 62.50 C 0.39 0.39 0.39 0.23 -0.14 40 15 15 +13
30MAR26 65.00 C 0.27 0.27 0.27 0.13 -0.08 40 15 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 -0.05 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 16.72 -1.39 53 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 15.88 -1.26 56 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 14.88 -1.30 52 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 13.85 -1.38 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 13.15 -1.15 52 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.25 -1.13 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.97 -1.52 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.50 -1.12 48 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.66 -1.11 47 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.86 -1.09 46 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.63 -1.54 39 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 7.36 -1.06 45 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 6.36 -1.34 40 0 33 0
29APR26 46.00 C 0.00 0.00 0.00 6.04 -0.98 44 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 5.14 -1.24 40 0 23 0
29APR26 48.00 C 0.00 0.00 0.00 4.78 -1.00 42 0 40 0
29APR26 49.00 C 4.37 4.37 4.37 4.26 -0.96 42 6 40 +6
29APR26 50.00 C 3.60 3.60 3.48 3.80 -0.91 42 19 107 +7
29APR26 52.50 C 0.00 0.00 0.00 2.85 -0.74 43 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 2.11 -0.63 43 0 16 0
29APR26 57.50 C 0.00 0.00 0.00 1.51 -0.49 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 1.06 -0.38 43 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.73 -0.29 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.50 -0.22 42 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.34 -0.16 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.23 -0.10 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.15 -0.07 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.35 -1.09 50 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.25 -1.29 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.53 -1.15 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.54 -1.28 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.66 -1.35 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.92 -1.30 41 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.99 -1.47 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.36 -1.37 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.84 -1.21 41 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.51 -0.88 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 5.93 -0.85 43 0 60 0
28MAY26 48.00 C 0.00 0.00 0.00 5.30 -0.89 42 0 60 0
28MAY26 49.00 C 0.00 0.00 0.00 4.79 -0.86 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 4.33 -0.85 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.36 -0.68 42 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 2.59 -0.53 42 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 1.95 -0.46 42 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 1.45 -0.38 42 0 15 0
28MAY26 62.50 C 1.20 1.20 1.20 1.06 -0.31 42 1 46 +1
28MAY26 65.00 C 0.00 0.00 0.00 0.77 -0.24 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.55 -0.19 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.40 -0.11 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.29 -0.08 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.63 -1.41 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.66 -1.39 62 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.64 -1.43 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.77 -1.31 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.67 -1.43 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.04 -1.09 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.86 -1.30 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.55 -1.65 35 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.98 -1.27 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.07 -1.25 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.14 -1.26 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.36 -1.14 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.52 -1.10 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.25 -1.52 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.64 -1.29 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.04 -1.09 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.28 -1.07 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.12 -1.49 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.86 -1.02 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.18 -1.03 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.53 -1.02 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.72 -1.22 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.41 -0.95 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.77 -1.02 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.28 -1.00 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.84 -0.94 41 0 7 0
29JUN26 52.50 C 0.00 0.00 0.00 3.87 -0.82 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 3.10 -0.65 42 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 2.42 -0.60 42 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 1.87 -0.56 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.45 -0.46 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 1.12 -0.38 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.85 -0.32 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.64 -0.24 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.49 -0.18 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.95 -1.18 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.01 -1.17 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.32 -0.91 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.38 -0.93 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.34 -1.06 50 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 18.56 -0.94 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.69 -0.94 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.82 -0.95 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.01 -0.93 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.10 -1.02 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.15 -1.20 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.68 -0.90 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.95 -0.89 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.24 -0.90 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.58 -0.85 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.87 -0.91 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.31 -0.83 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.73 -0.78 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.65 -1.29 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.44 -0.94 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.64 -1.18 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.25 -1.08 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.98 -0.86 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.55 -0.81 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.57 -0.74 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.74 -0.63 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.04 -0.50 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.41 -0.46 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.88 -0.37 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.41 -0.33 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.02 -0.29 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.68 -0.25 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.40 -0.22 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.81 -1.08 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.08 -0.99 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.45 -0.81 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.67 -0.79 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.70 -1.00 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.16 -0.78 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.45 -0.76 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.73 -0.78 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.08 -0.74 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.44 -0.71 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.51 -1.01 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.20 -0.70 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.49 -0.78 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.99 -0.73 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.22 -0.95 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 10.02 -0.60 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 9.28 -0.83 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 8.89 -0.75 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.58 -0.58 44 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 7.98 -0.71 43 0 0 0
30DEC26 52.50 C 6.91 6.91 6.91 7.05 -0.62 43 15 15 +15
30DEC26 55.00 C 0.00 0.00 0.00 6.19 -0.52 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.44 -0.46 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.77 -0.38 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.18 -0.33 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.68 -0.25 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.17 -0.27 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.79 -0.19 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.42 -0.19 43 0 0 0
TOTAL CALL 364 3,609 +182
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 156 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 163 0
26FEB26 43.00 P 0.00 0.00 0.00 0.12 +0.06 37 0 103 0
26FEB26 44.00 P 0.00 0.00 0.00 0.20 +0.10 37 0 48 0
26FEB26 45.00 P 0.50 0.51 0.50 0.34 +0.16 37 102 140 +71
26FEB26 46.00 P 0.68 0.70 0.68 0.54 +0.24 37 14 81 +5
26FEB26 47.00 P 1.08 1.08 1.07 0.80 +0.32 37 25 151 -10
26FEB26 48.00 P 1.20 1.33 1.20 1.18 +0.49 37 17 190 +2
26FEB26 49.00 P 1.96 1.96 1.80 1.60 +0.62 37 22 119 -1
26FEB26 50.00 P 2.38 2.38 2.38 2.14 +0.74 37 42 105 +34
26FEB26 52.50 P 0.00 0.00 0.00 3.83 +1.03 37 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 5.86 +1.25 33 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 8.28 +1.48 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 10.74 +1.57 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.24 +1.59 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.74 +1.59 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.24 +1.59 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.74 +1.59 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.24 +1.59 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 +0.05 39 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.17 +0.07 39 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.25 +0.10 39 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 0.36 +0.13 40 0 65 0
30MAR26 42.00 P 0.64 0.64 0.64 0.51 +0.17 40 15 110 +15
30MAR26 43.00 P 0.00 0.00 0.00 0.69 +0.22 40 0 54 0
30MAR26 44.00 P 1.09 1.09 1.09 0.92 +0.28 40 23 88 +23
30MAR26 45.00 P 1.16 1.16 1.16 1.19 +0.35 40 15 23 -8
30MAR26 46.00 P 1.63 1.63 1.63 1.51 +0.41 40 7 84 +7
30MAR26 47.00 P 2.00 2.00 2.00 1.86 +0.47 39 22 52 +22
30MAR26 48.00 P 0.00 0.00 0.00 2.29 +0.56 40 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 2.76 +0.64 39 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 3.28 +0.74 39 0 31 0
30MAR26 52.50 P 0.00 0.00 0.00 4.69 +0.74 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 6.48 +0.91 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 8.89 +1.42 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.15 +1.56 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.33 +1.48 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.81 +1.59 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.24 +1.58 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.74 +1.59 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.24 +1.59 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.11 +0.04 43 0 60 0
29APR26 35.00 P 0.00 0.00 0.00 0.15 +0.05 42 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.22 +0.07 43 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.30 +0.09 43 0 97 0
29APR26 38.00 P 0.00 0.00 0.00 0.41 +0.12 43 0 57 0
29APR26 39.00 P 0.00 0.00 0.00 0.54 +0.15 43 0 72 0
29APR26 40.00 P 0.00 0.00 0.00 0.69 +0.18 43 0 42 0
29APR26 41.00 P 0.00 0.00 0.00 0.89 +0.23 43 0 135 0
29APR26 42.00 P 0.00 0.00 0.00 1.11 +0.27 43 0 90 0
29APR26 43.00 P 0.00 0.00 0.00 1.38 +0.34 43 0 66 0
29APR26 44.00 P 0.00 0.00 0.00 1.68 +0.35 43 0 27 0
29APR26 45.00 P 0.00 0.00 0.00 2.03 +0.43 43 0 6 0
29APR26 46.00 P 2.51 2.51 2.51 2.39 +0.49 43 15 51 +15
29APR26 47.00 P 0.00 0.00 0.00 2.78 +0.56 42 0 74 0
29APR26 48.00 P 0.00 0.00 0.00 3.26 +0.63 43 0 47 0
29APR26 49.00 P 0.00 0.00 0.00 3.72 +0.65 42 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 4.26 +0.71 42 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.81 +0.86 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.72 +1.23 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.70 +1.42 46 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.83 +1.59 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.10 +1.75 50 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.34 +1.77 50 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.24 +1.36 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.31 +2.05 58 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.27 +1.58 45 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.54 +0.16 42 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.67 +0.18 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.84 +0.20 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.05 +0.26 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.32 +0.33 42 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.60 +0.39 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.91 +0.44 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.26 +0.46 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.61 +0.47 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 3.00 +0.51 42 0 0 0
28MAY26 47.00 P 3.70 3.70 3.70 3.42 +0.54 42 15 75 +15
28MAY26 48.00 P 0.00 0.00 0.00 3.89 +0.60 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 4.40 +0.67 41 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 4.95 +0.74 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.49 +0.92 41 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.11 +0.92 40 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.79 +0.84 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.01 +1.14 40 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.27 +1.35 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.34 +1.28 40 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.73 +1.45 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.31 +1.74 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.48 +1.57 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 +0.04 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 +0.06 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.37 +0.07 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.48 +0.09 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.61 +0.11 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 0.77 +0.14 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 0.92 +0.14 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.17 +0.21 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.40 +0.23 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.68 +0.29 42 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 1.98 +0.32 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.33 +0.40 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.67 +0.41 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.04 +0.46 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 3.45 +0.52 41 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 3.89 +0.57 41 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 4.37 +0.62 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 4.89 +0.67 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 5.44 +0.60 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.98 +0.73 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.94 +1.12 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.82 +1.27 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.84 +1.42 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.49 +1.10 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.21 +1.73 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.73 +1.08 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.31 +1.43 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.63 +1.47 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 +0.05 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 +0.06 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 +0.08 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.41 +0.10 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.52 +0.12 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.64 +0.14 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 +0.17 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.96 +0.20 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.14 +0.22 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.36 +0.28 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.59 +0.29 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.87 +0.36 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.15 +0.39 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 2.46 +0.42 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 2.82 +0.50 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.18 +0.52 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.55 +0.54 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.94 +0.58 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.36 +0.58 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.80 +0.59 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.27 +0.64 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.77 +0.64 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 6.30 +0.67 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 6.86 +0.72 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.37 +0.80 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.05 +0.94 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.93 +1.16 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.68 +1.10 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.48 +1.02 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.09 +1.64 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.71 +1.20 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.13 +1.50 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.09 +1.26 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.96 +0.23 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.13 +0.24 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.34 +0.29 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.57 +0.34 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.79 +0.34 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.08 +0.41 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.37 +0.45 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.66 +0.46 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.02 +0.54 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.39 +0.60 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 3.75 +0.61 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.17 +0.67 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.56 +0.70 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.98 +0.69 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.42 +0.70 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.89 +0.74 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 6.38 +0.75 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 6.89 +0.75 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 7.42 +0.77 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.96 +0.80 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 9.46 +0.85 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.09 +0.97 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.85 +1.06 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.60 +1.07 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.57 +1.20 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.30 +1.01 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.80 +1.51 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.47 +1.13 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.89 +1.42 43 0 0 0
TOTAL PUT 334 3,820 +190
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 71.15
06FEB26 45.00 C 0.00 0.00 0.00 26.15 -0.91 0 0 0 0
06FEB26 46.00 C 0.00 0.00 0.00 25.15 -0.91 0 0 0 0
06FEB26 47.00 C 0.00 0.00 0.00 24.15 -0.91 0 0 0 0
06FEB26 48.00 C 0.00 0.00 0.00 23.15 -0.91 0 0 0 0
06FEB26 49.00 C 0.00 0.00 0.00 22.15 -0.91 0 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 21.15 -0.91 0 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 18.67 -0.89 234 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 16.15 -0.91 0 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 13.65 -0.91 0 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 11.15 -0.91 0 0 13 0
06FEB26 62.50 C 0.00 0.00 0.00 8.66 -0.90 95 0 0 0
06FEB26 65.00 C 4.58 4.83 4.58 6.16 -0.90 69 60 10 -49
06FEB26 67.50 C 2.84 2.93 2.54 3.68 -0.91 54 80 63 +44
06FEB26 70.00 C 1.08 1.25 0.48 1.30 -0.96 36 121 194 +26
06FEB26 72.50 C 0.30 0.30 0.10 0.29 -0.41 52 1,695 1,483 +57
06FEB26 75.00 C 0.16 0.16 0.02 0.06 -0.17 63 41 952 -26
06FEB26 77.50 C 0.00 0.00 0.00 0.02 -0.08 77 0 781 0
06FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.04 93 0 173 0
06FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.02 114 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 134 0 4 0
06FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
13FEB26 46.00 C 0.00 0.00 0.00 25.18 -0.90 92 0 0 0
13FEB26 47.00 C 0.00 0.00 0.00 24.18 -0.90 84 0 0 0
13FEB26 48.00 C 0.00 0.00 0.00 23.21 -0.87 113 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 22.24 -0.84 117 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 21.22 -0.86 105 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 18.74 -0.85 98 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 16.22 -0.87 79 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 13.69 -0.90 52 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 11.19 -0.90 40 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 8.72 -0.89 42 0 0 0
13FEB26 65.00 C 5.12 5.12 5.12 6.31 -0.86 40 29 29 +29
13FEB26 67.50 C 3.37 4.16 3.09 4.05 -0.84 37 155 216 +126
13FEB26 70.00 C 0.00 0.00 0.00 2.13 -0.73 34 0 61 0
13FEB26 72.50 C 1.33 1.33 0.67 0.99 -0.45 36 170 1,323 +148
13FEB26 75.00 C 0.38 0.43 0.27 0.41 -0.24 38 676 849 +610
13FEB26 77.50 C 0.00 0.00 0.00 0.15 -0.15 40 0 342 0
13FEB26 80.00 C 0.07 0.07 0.07 0.06 -0.07 42 17 118 +17
13FEB26 82.50 C 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 31.20 -0.92 0 0 598 0
26FEB26 41.00 C 0.00 0.00 0.00 30.23 -0.89 86 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 29.31 -0.81 105 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.31 -0.81 101 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.31 -0.81 96 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.31 -0.82 92 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 25.22 -0.91 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.32 -0.81 85 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.22 -0.91 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 22.24 -0.89 58 0 0 0
26FEB26 50.00 C 21.40 21.40 21.20 21.22 -0.92 0 90 1,201 0
26FEB26 52.50 C 0.00 0.00 0.00 18.74 -0.90 45 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 16.37 -0.78 60 0 542 0
26FEB26 57.50 C 0.00 0.00 0.00 13.76 -0.90 37 0 837 0
26FEB26 60.00 C 0.00 0.00 0.00 11.31 -0.87 37 0 1,740 0
26FEB26 62.50 C 0.00 0.00 0.00 9.18 -0.57 46 0 890 0
26FEB26 65.00 C 7.41 7.41 5.31 6.63 -0.79 34 219 2,324 -57
26FEB26 67.50 C 5.20 5.20 3.50 4.47 -0.70 31 98 3,749 -34
26FEB26 70.00 C 2.06 2.60 2.06 2.81 -0.64 31 118 2,337 +22
26FEB26 72.50 C 1.79 1.79 1.12 1.59 -0.48 31 510 2,391 +18
26FEB26 75.00 C 1.00 1.03 0.57 0.89 -0.29 32 363 3,467 -108
26FEB26 77.50 C 0.58 0.58 0.31 0.50 -0.18 34 237 2,566 -24
26FEB26 80.00 C 0.27 0.28 0.19 0.27 -0.11 35 333 2,666 -293
26FEB26 82.50 C 0.00 0.00 0.00 0.15 -0.07 37 0 1,173 0
26FEB26 85.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 637 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 426 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 277 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 400 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 46.34 -0.81 123 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 45.34 -0.82 118 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 44.27 -0.89 89 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 43.36 -0.81 112 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 42.28 -0.89 84 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 41.36 -0.82 103 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 40.37 -0.81 100 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 39.30 -0.88 79 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 38.38 -0.81 94 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 37.39 -0.80 91 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 36.32 -0.88 74 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 35.30 -0.90 56 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 34.31 -0.89 61 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 33.41 -0.80 79 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 32.42 -0.79 77 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 31.42 -0.80 73 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 30.44 -0.78 72 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 29.43 -0.80 68 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 28.37 -0.86 57 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 27.45 -0.78 64 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 26.35 -0.89 46 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 25.47 -0.77 59 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 24.47 -0.78 56 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 23.48 -0.77 54 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 22.35 -0.91 0 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 21.36 -0.99 32 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 18.87 -0.91 28 0 5,064 0
30MAR26 55.00 C 0.00 0.00 0.00 16.57 -0.74 41 0 16,871 0
30MAR26 57.50 C 0.00 0.00 0.00 13.99 -0.89 31 0 9,427 0
30MAR26 60.00 C 0.00 0.00 0.00 11.52 -1.01 27 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 9.54 -0.77 33 0 8,048 0
30MAR26 65.00 C 7.33 7.33 7.33 7.52 -0.72 32 4 21,202 +3
30MAR26 67.50 C 5.60 5.71 5.60 5.73 -0.66 32 58 7,081 +18
30MAR26 70.00 C 3.84 4.25 3.78 4.25 -0.57 32 551 14,700 +257
30MAR26 72.50 C 2.92 3.13 2.76 3.15 -0.47 33 44 13,929 +30
30MAR26 75.00 C 2.10 2.34 2.01 2.30 -0.39 34 82 22,320 +5
30MAR26 77.50 C 1.53 1.70 1.39 1.70 -0.29 35 96 6,866 +66
30MAR26 80.00 C 1.25 1.25 0.96 1.22 -0.25 36 45 6,480 +12
30MAR26 82.50 C 0.82 0.82 0.74 0.89 -0.20 37 6 2,932 -4
30MAR26 85.00 C 0.71 0.71 0.50 0.66 -0.14 38 129 2,820 -55
30MAR26 87.50 C 0.00 0.00 0.00 0.49 -0.11 39 0 4,396 0
30MAR26 90.00 C 0.00 0.00 0.00 0.37 -0.08 40 0 884 0
30MAR26 92.50 C 0.25 0.25 0.24 0.28 -0.06 41 22 319 +20
30MAR26 95.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.17 -0.04 43 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 14 0
29APR26 44.00 C 0.00 0.00 0.00 27.45 -0.89 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 26.44 -0.90 30 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 25.47 -0.88 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 24.48 -0.88 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.50 -0.87 37 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.53 -0.86 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.55 -0.85 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.12 -0.84 35 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 16.92 -0.64 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.39 -0.83 32 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 12.24 -0.76 33 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 10.09 -0.82 32 0 243 0
29APR26 65.00 C 0.00 0.00 0.00 8.25 -0.75 32 0 1,046 0
29APR26 67.50 C 0.00 0.00 0.00 6.57 -0.73 32 0 2,401 0
29APR26 70.00 C 0.00 0.00 0.00 5.16 -0.64 32 0 2,018 0
29APR26 72.50 C 3.42 4.07 3.42 4.05 -0.45 32 38 1,427 +21
29APR26 75.00 C 2.99 3.19 2.93 3.17 -0.45 33 46 9,529 +30
29APR26 77.50 C 2.23 2.23 2.23 2.48 -0.37 34 1 3,475 0
29APR26 80.00 C 0.00 0.00 0.00 1.95 -0.31 35 0 1,710 0
29APR26 82.50 C 1.23 1.38 1.23 1.54 -0.24 36 8 202 0
29APR26 85.00 C 0.00 0.00 0.00 1.21 -0.21 37 0 375 0
29APR26 87.50 C 0.96 0.96 0.74 0.96 -0.19 37 90 424 +30
29APR26 90.00 C 0.00 0.00 0.00 0.76 -0.18 38 0 56 0
29APR26 92.50 C 0.00 0.00 0.00 0.61 -0.17 39 0 171 0
29APR26 95.00 C 0.00 0.00 0.00 0.49 -0.16 40 0 99 0
29APR26 97.50 C 0.00 0.00 0.00 0.40 -0.14 41 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.33 -0.13 41 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.28 -0.11 42 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 25.51 -0.90 32 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 24.54 -0.89 35 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.65 -0.79 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.60 -0.86 36 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.62 -0.87 35 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.22 -0.85 34 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.94 -0.76 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.81 -0.60 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.36 -0.87 31 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.35 -0.84 31 0 0 0
28MAY26 65.00 C 7.67 7.96 7.67 8.53 -0.77 31 86 146 +86
28MAY26 67.50 C 6.58 6.58 6.47 7.13 -0.69 33 60 270 0
28MAY26 70.00 C 5.31 5.47 4.98 5.69 -0.61 33 90 120 +88
28MAY26 72.50 C 0.00 0.00 0.00 4.47 -0.50 32 0 392 0
28MAY26 75.00 C 0.00 0.00 0.00 3.54 -0.45 33 0 318 0
28MAY26 77.50 C 0.00 0.00 0.00 2.78 -0.41 33 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 2.18 -0.37 34 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 1.72 -0.31 34 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 1.35 -0.27 35 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 1.06 -0.25 35 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.84 -0.21 36 0 62 0
28MAY26 92.50 C 0.00 0.00 0.00 0.66 -0.20 36 0 60 0
28MAY26 95.00 C 0.70 0.70 0.70 0.53 -0.17 37 30 60 +30
28MAY26 97.50 C 0.00 0.00 0.00 0.42 -0.16 37 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.34 -0.13 38 0 33 0
28MAY26 102.50 C 0.00 0.00 0.00 0.28 -0.12 38 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 37.62 -0.69 72 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.62 -0.70 69 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 35.63 -0.69 67 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 34.62 -0.71 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 33.65 -0.69 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.66 -0.69 60 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 31.65 -0.70 57 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 30.69 -0.67 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.67 -0.70 53 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 28.71 -0.67 52 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 27.74 -0.65 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.79 -0.61 50 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 25.80 -0.61 48 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 24.83 -0.60 47 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 23.85 -0.59 45 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 22.90 -0.56 44 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 21.62 -0.87 33 0 34,679 0
29JUN26 52.50 C 0.00 0.00 0.00 19.59 -0.48 41 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 16.94 -0.78 33 0 9,008 0
29JUN26 57.50 C 0.00 0.00 0.00 15.04 -0.42 37 0 698 0
29JUN26 60.00 C 0.00 0.00 0.00 12.52 -0.83 31 0 9,343 0
29JUN26 62.50 C 0.00 0.00 0.00 10.62 -0.77 32 0 11,327 0
29JUN26 65.00 C 0.00 0.00 0.00 8.91 -0.70 32 0 23,187 0
29JUN26 67.50 C 0.00 0.00 0.00 7.58 -0.45 33 0 1,588 0
29JUN26 70.00 C 6.29 6.29 6.29 6.19 -0.52 33 2 4,179 0
29JUN26 72.50 C 0.00 0.00 0.00 5.11 -0.51 33 0 1,776 0
29JUN26 75.00 C 4.00 4.27 4.00 4.22 -0.44 34 8 7,103 -5
29JUN26 77.50 C 3.17 3.17 3.17 3.52 -0.33 35 4 6,867 -4
29JUN26 80.00 C 0.00 0.00 0.00 2.91 -0.27 35 0 2,632 0
29JUN26 82.50 C 0.00 0.00 0.00 2.44 -0.22 36 0 3,434 0
29JUN26 85.00 C 0.00 0.00 0.00 2.07 -0.13 37 0 5,120 0
29JUN26 87.50 C 0.00 0.00 0.00 1.74 -0.10 37 0 2,709 0
29JUN26 90.00 C 1.36 1.36 1.29 1.46 -0.09 38 18 874 +18
29JUN26 92.50 C 1.08 1.08 1.08 1.23 -0.07 38 10 401 +10
29JUN26 95.00 C 0.00 0.00 0.00 1.06 -0.04 39 0 278 0
29JUN26 97.50 C 0.83 0.83 0.83 0.91 -0.03 40 30 198 +30
29JUN26 100.00 C 0.00 0.00 0.00 0.78 -0.02 40 0 264 0
29JUN26 102.50 C 0.00 0.00 0.00 0.69 0.00 41 0 93 0
29SEP26 39.00 C 0.00 0.00 0.00 32.67 -0.68 51 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 31.65 -0.71 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.69 -0.68 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.71 -0.67 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.75 -0.64 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.78 -0.62 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.82 -0.60 43 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 25.86 -0.58 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.89 -0.57 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.95 -0.54 40 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 23.02 -0.51 39 0 1 0
29SEP26 50.00 C 20.99 20.99 20.99 22.06 -0.52 38 16 535 +16
29SEP26 52.50 C 0.00 0.00 0.00 19.78 -0.49 36 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 17.62 -0.46 35 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 15.42 -0.59 33 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 13.12 -0.98 30 0 2,404 0
29SEP26 62.50 C 0.00 0.00 0.00 11.64 -0.74 32 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 10.16 -0.67 32 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 8.68 -0.59 32 0 5,130 0
29SEP26 70.00 C 0.00 0.00 0.00 7.48 -0.57 32 0 1,274 0
29SEP26 72.50 C 0.00 0.00 0.00 6.45 -0.51 32 500 3,844 0
29SEP26 75.00 C 0.00 0.00 0.00 5.63 -0.39 33 0 1,320 0
29SEP26 77.50 C 0.00 0.00 0.00 4.90 -0.35 33 0 525 0
29SEP26 80.00 C 0.00 0.00 0.00 4.34 -0.23 34 0 2,482 0
29SEP26 82.50 C 0.00 0.00 0.00 3.79 -0.20 34 0 540 0
29SEP26 85.00 C 0.00 0.00 0.00 3.37 -0.13 35 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.96 -0.13 36 0 529 0
29SEP26 90.00 C 0.00 0.00 0.00 2.66 -0.06 36 0 456 0
29SEP26 92.50 C 0.00 0.00 0.00 2.36 -0.05 37 0 1,146 0
29SEP26 95.00 C 0.00 0.00 0.00 2.11 -0.04 37 0 85 0
29SEP26 97.50 C 0.00 0.00 0.00 1.91 +0.01 38 0 295 0
29SEP26 100.00 C 0.00 0.00 0.00 1.71 -0.01 38 0 202 0
29SEP26 102.50 C 0.00 0.00 0.00 1.54 +0.06 39 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 30.69 -0.68 41 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 29.72 -0.66 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.75 -0.65 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.78 -0.64 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.84 -0.60 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.89 -0.59 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.96 -0.56 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.03 -0.55 35 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 23.13 -0.52 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.24 -0.50 34 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 20.18 -0.36 34 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 18.03 -0.47 33 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 16.23 -0.39 33 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 13.82 -1.07 29 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 12.29 -1.00 29 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 10.92 -0.95 30 0 79 0
30DEC26 67.50 C 9.70 9.70 9.70 9.73 -0.60 30 2 854 +2
30DEC26 70.00 C 0.00 0.00 0.00 8.62 -0.53 31 0 4,868 0
30DEC26 72.50 C 0.00 0.00 0.00 7.65 -0.47 31 0 2,774 0
30DEC26 75.00 C 0.00 0.00 0.00 6.85 -0.33 32 0 3,756 0
30DEC26 77.50 C 0.00 0.00 0.00 6.15 -0.31 32 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 5.53 -0.23 33 0 2,048 0
30DEC26 82.50 C 0.00 0.00 0.00 5.00 -0.20 33 0 281 0
30DEC26 85.00 C 0.00 0.00 0.00 4.49 -0.16 34 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 4.10 -0.12 34 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 3.72 -0.10 35 0 261 0
30DEC26 92.50 C 0.00 0.00 0.00 3.39 -0.05 36 0 482 0
30DEC26 95.00 C 2.78 2.78 2.78 3.12 -0.04 36 5 372 0
30DEC26 97.50 C 0.00 0.00 0.00 2.86 -0.01 37 0 434 0
30DEC26 100.00 C 0.00 0.00 0.00 2.62 +0.02 37 0 78 0
30DEC26 102.50 C 1.80 1.80 1.80 2.44 +0.03 38 10 26 +10
TOTAL CALL 7,103 409,283 +1,220
06FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
06FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
06FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
06FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 20 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 104 0 117 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 233 0
06FEB26 67.50 P 0.09 0.09 0.04 0.03 0.00 56 52 1,148 0
06FEB26 70.00 P 0.21 1.02 0.21 0.20 -0.04 41 419 1,126 -12
06FEB26 72.50 P 1.11 2.77 1.11 1.63 +0.49 51 96 525 -51
06FEB26 75.00 P 4.76 5.05 4.76 3.97 +0.88 75 60 78 -21
06FEB26 77.50 P 0.00 0.00 0.00 6.44 +0.84 102 0 14 -16
06FEB26 80.00 P 0.00 0.00 0.00 8.93 +0.85 128 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 11.35 +0.77 0 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 13.85 +0.77 0 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 16.35 +0.77 0 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 18.96 +0.88 238 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 21.43 +0.85 249 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 23.85 +0.77 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 26.46 +0.88 303 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 28.93 +0.85 308 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 31.43 +0.85 326 0 0 0
13FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
13FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
13FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.06 0.08 0.06 0.04 +0.02 44 24 124 +24
13FEB26 65.00 P 0.22 0.22 0.10 0.11 +0.03 40 451 476 +451
13FEB26 67.50 P 0.53 0.56 0.34 0.35 +0.08 37 57 122 +35
13FEB26 70.00 P 1.02 1.62 0.95 0.98 +0.20 35 303 740 +260
13FEB26 72.50 P 2.13 3.01 2.13 2.40 +0.59 39 72 83 +44
13FEB26 75.00 P 0.00 0.00 0.00 4.15 +0.52 36 0 30 0
13FEB26 77.50 P 0.00 0.00 0.00 6.48 +0.70 40 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 8.93 +0.85 47 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 11.35 +0.77 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 13.85 +0.77 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 16.35 +0.77 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 18.96 +0.88 87 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 21.43 +0.85 91 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 23.85 +0.77 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 26.46 +0.88 110 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 28.93 +0.85 113 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 31.43 +0.85 120 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 64 0 512 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,920 0
26FEB26 49.00 P 0.01 0.01 0.01 0.01 0.00 59 250 1,054 +170
26FEB26 50.00 P 0.02 0.02 0.01 0.01 0.00 56 250 3,666 +107
26FEB26 52.50 P 0.04 0.04 0.04 0.01 0.00 49 30 4,313 +30
26FEB26 55.00 P 0.05 0.05 0.05 0.01 0.00 42 60 6,512 +30
26FEB26 57.50 P 0.08 0.10 0.06 0.02 +0.01 38 91 3,000 0
26FEB26 60.00 P 0.13 0.16 0.13 0.07 +0.04 38 24 1,882 +20
26FEB26 62.50 P 0.22 0.28 0.22 0.17 +0.07 36 6 2,917 0
26FEB26 65.00 P 0.37 0.59 0.36 0.39 +0.12 34 164 4,113 +20
26FEB26 67.50 P 0.66 1.20 0.66 0.83 +0.22 33 384 3,700 +54
26FEB26 70.00 P 1.69 2.35 1.52 1.59 +0.32 32 593 4,722 -148
26FEB26 72.50 P 2.60 3.85 2.60 2.88 +0.50 31 43 1,563 -16
26FEB26 75.00 P 5.07 5.07 5.07 4.66 +0.55 33 1 611 +1
26FEB26 77.50 P 0.00 0.00 0.00 6.94 +0.84 38 0 205 0
26FEB26 80.00 P 0.00 0.00 0.00 9.05 +0.72 36 0 92 0
26FEB26 82.50 P 0.00 0.00 0.00 11.43 +0.84 37 0 40 0
26FEB26 85.00 P 0.00 0.00 0.00 13.88 +0.80 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.36 +0.78 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.96 +0.88 56 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.43 +0.85 59 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.85 +0.77 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.46 +0.88 71 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.93 +0.85 73 0 57 0
26FEB26 102.50 P 0.00 0.00 0.00 31.43 +0.85 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 72 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 64 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 0.04 0.04 0.04 0.01 0.00 60 30 1,394 +30
30MAR26 39.00 P 0.04 0.04 0.03 0.01 0.00 57 332 1,033 +230
30MAR26 40.00 P 0.05 0.05 0.05 0.01 0.00 55 30 10,042 +30
30MAR26 41.00 P 0.06 0.06 0.06 0.01 0.00 53 30 1,363 +30
30MAR26 42.00 P 0.06 0.06 0.06 0.01 0.00 51 30 3,210 +30
30MAR26 43.00 P 0.07 0.07 0.07 0.01 0.00 49 30 2,445 0
30MAR26 44.00 P 0.07 0.07 0.07 0.01 0.00 47 30 3,402 +30
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9,678 0
30MAR26 46.00 P 0.09 0.09 0.09 0.01 0.00 43 30 2,428 +30
30MAR26 47.00 P 0.10 0.10 0.10 0.01 0.00 41 30 4,394 0
30MAR26 48.00 P 0.09 0.11 0.09 0.01 0.00 39 150 4,201 +80
30MAR26 49.00 P 0.12 0.12 0.12 0.01 0.00 37 30 6,098 0
30MAR26 50.00 P 0.11 0.13 0.11 0.01 0.00 35 84 46,698 +24
30MAR26 52.50 P 0.16 0.16 0.16 0.01 0.00 31 30 20,345 0
30MAR26 55.00 P 0.21 0.21 0.20 0.04 0.00 31 22 16,196 0
30MAR26 57.50 P 0.34 0.35 0.34 0.10 0.00 31 6 8,905 0
30MAR26 60.00 P 0.51 0.57 0.42 0.26 +0.02 31 120 13,418 -30
30MAR26 62.50 P 0.00 0.00 0.00 0.58 +0.07 32 0 6,361 0
30MAR26 65.00 P 1.39 1.51 1.14 1.11 +0.14 32 189 11,002 +27
30MAR26 67.50 P 2.14 2.43 1.82 1.87 +0.24 33 1,462 7,809 +1,452
30MAR26 70.00 P 2.75 3.42 2.75 2.89 +0.34 33 520 4,227 +188
30MAR26 72.50 P 4.89 4.89 4.81 4.26 +0.43 33 38 1,243 +30
30MAR26 75.00 P 0.00 0.00 0.00 5.92 +0.56 34 0 1,025 0
30MAR26 77.50 P 0.00 0.00 0.00 7.81 +0.57 35 0 843 0
30MAR26 80.00 P 0.00 0.00 0.00 9.87 +0.65 37 0 125 0
30MAR26 82.50 P 0.00 0.00 0.00 11.96 +0.61 36 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 14.47 +0.89 41 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 16.50 +0.67 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 18.97 +0.78 39 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 21.43 +0.83 40 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 23.92 +0.84 43 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.46 +0.88 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.93 +0.85 50 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 31.43 +0.85 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 490 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 0.00 32 0 970 0
29APR26 50.00 P 0.16 0.18 0.16 0.03 0.00 32 400 1,105 +200
29APR26 52.50 P 0.24 0.24 0.24 0.06 -0.01 31 3 514 +3
29APR26 55.00 P 0.00 0.00 0.00 0.15 0.00 31 0 658 0
29APR26 57.50 P 0.00 0.00 0.00 0.32 +0.01 31 0 939 0
29APR26 60.00 P 0.83 0.83 0.83 0.62 +0.04 32 30 2,432 -30
29APR26 62.50 P 0.00 0.00 0.00 1.08 +0.09 32 0 2,809 0
29APR26 65.00 P 1.85 2.05 1.70 1.72 +0.19 32 76 9,895 -54
29APR26 67.50 P 2.80 2.89 2.55 2.55 +0.26 32 59 1,473 -58
29APR26 70.00 P 4.01 4.01 4.01 3.65 +0.38 32 5 7,419 0
29APR26 72.50 P 0.00 0.00 0.00 5.02 +0.46 33 0 1,712 0
29APR26 75.00 P 0.00 0.00 0.00 6.66 +0.58 34 0 735 0
29APR26 77.50 P 0.00 0.00 0.00 8.43 +0.49 34 0 305 0
29APR26 80.00 P 0.00 0.00 0.00 10.41 +0.61 35 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 12.50 +0.65 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.77 +0.76 38 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 16.92 +0.68 37 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 19.25 +0.71 38 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 21.64 +0.75 39 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.05 +0.79 40 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.52 +0.84 42 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.02 +0.92 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 31.52 +0.94 48 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 90 0
28MAY26 52.50 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
28MAY26 55.00 P 0.60 0.60 0.60 0.46 0.00 32 5 39 +5
28MAY26 57.50 P 0.00 0.00 0.00 0.78 +0.04 32 0 68 0
28MAY26 60.00 P 0.00 0.00 0.00 1.18 +0.04 31 0 293 0
28MAY26 62.50 P 1.93 2.07 1.93 1.80 +0.10 31 61 323 -29
28MAY26 65.00 P 2.69 2.85 2.60 2.62 +0.19 31 88 163 -2
28MAY26 67.50 P 3.70 4.00 3.52 3.63 +0.28 31 139 147 -80
28MAY26 70.00 P 4.97 5.26 4.92 4.83 +0.37 31 101 70 -21
28MAY26 72.50 P 0.00 0.00 0.00 6.23 +0.46 30 0 120 0
28MAY26 75.00 P 0.00 0.00 0.00 7.87 +0.50 30 0 410 0
28MAY26 77.50 P 0.00 0.00 0.00 9.66 +0.53 30 0 120 0
28MAY26 80.00 P 11.79 11.79 11.79 11.83 +0.47 32 8 38 +8
28MAY26 82.50 P 0.00 0.00 0.00 14.04 +0.63 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.72 +0.18 29 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.88 +0.12 27 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.12 +0.10 23 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.38 +0.04 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.67 -0.01 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.21 +0.15 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.59 +0.14 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 31.93 +0.07 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 30 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,189 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 0.00 30 0 1,648 0
29JUN26 46.00 P 0.32 0.32 0.32 0.05 -0.01 30 3 19,433 +3
29JUN26 47.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 2,051 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 0.00 30 0 814 0
29JUN26 50.00 P 0.00 0.00 0.00 0.19 0.00 30 0 19,206 0
29JUN26 52.50 P 0.62 0.62 0.62 0.36 0.00 31 2 2,377 +2
29JUN26 55.00 P 0.96 0.96 0.86 0.65 +0.03 31 172 5,750 +172
29JUN26 57.50 P 1.29 1.29 1.29 1.08 +0.08 31 200 6,473 0
29JUN26 60.00 P 1.69 1.79 1.69 1.67 +0.13 32 6 5,903 0
29JUN26 62.50 P 2.47 2.77 2.35 2.31 +0.16 31 1,066 3,217 +942
29JUN26 65.00 P 0.00 0.00 0.00 3.20 +0.24 31 0 1,152 0
29JUN26 67.50 P 4.50 4.73 4.28 4.29 +0.32 31 8 1,286 +7
29JUN26 70.00 P 0.00 0.00 0.00 5.56 +0.40 31 0 3,364 0
29JUN26 72.50 P 0.00 0.00 0.00 7.06 +0.49 32 0 528 0
29JUN26 75.00 P 9.28 9.28 8.73 8.73 +0.55 32 2 79 +1
29JUN26 77.50 P 0.00 0.00 0.00 10.52 +0.49 33 0 30 0
29JUN26 80.00 P 12.80 12.80 12.80 12.81 +0.88 35 20 181 +20
29JUN26 82.50 P 0.00 0.00 0.00 14.97 +0.95 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.10 +1.00 38 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.30 +1.05 39 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 21.37 +0.90 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.65 +0.92 39 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.44 +0.41 33 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 27.80 +0.44 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.21 +0.49 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.58 +0.48 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 0.00 30 0 715 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 982 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 0.00 30 0 230 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 0.00 30 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 4,508 0
29SEP26 46.00 P 0.00 0.00 0.00 0.25 +0.02 31 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.31 +0.03 31 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.39 +0.03 31 0 1,258 0
29SEP26 49.00 P 0.00 0.00 0.00 0.48 +0.03 31 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.59 +0.03 31 0 21,376 0
29SEP26 52.50 P 0.00 0.00 0.00 0.94 +0.06 31 0 1,750 0
29SEP26 55.00 P 0.00 0.00 0.00 1.41 +0.09 32 0 2,546 0
29SEP26 57.50 P 2.45 2.45 2.24 2.02 +0.13 32 260 933 -46
29SEP26 60.00 P 3.21 3.21 3.21 2.78 +0.19 32 2 2,849 +2
29SEP26 62.50 P 0.00 0.00 0.00 3.68 +0.21 32 0 8,814 0
29SEP26 65.00 P 4.73 4.73 4.73 4.73 +0.24 33 15 10,582 0
29SEP26 67.50 P 0.00 0.00 0.00 5.98 +0.37 33 0 881 0
29SEP26 70.00 P 0.00 0.00 0.00 7.31 +0.44 33 500 1,549 +470
29SEP26 72.50 P 0.00 0.00 0.00 8.80 +0.44 34 0 581 0
29SEP26 75.00 P 11.17 11.17 11.17 10.45 +0.53 34 13 332 0
29SEP26 77.50 P 0.00 0.00 0.00 12.18 +0.53 35 0 90 0
29SEP26 80.00 P 0.00 0.00 0.00 14.39 +1.09 36 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 16.39 +1.21 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.48 +1.30 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.60 +1.38 39 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 22.77 +1.42 40 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 24.98 +1.46 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.22 +1.50 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.31 +1.32 41 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.36 +1.10 39 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 33.43 +0.85 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 +0.03 29 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 +0.03 29 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 +0.05 30 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 +0.04 30 0 35 0
30DEC26 45.00 P 1.00 1.00 0.91 0.38 +0.06 30 24 144 +24
30DEC26 46.00 P 1.10 1.10 1.10 0.46 +0.06 30 2 94 +2
30DEC26 47.00 P 0.00 0.00 0.00 0.57 +0.10 30 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.68 +0.10 30 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.80 +0.08 30 0 782 0
30DEC26 50.00 P 1.51 1.53 1.51 0.96 +0.11 30 20 773 0
30DEC26 52.50 P 0.00 0.00 0.00 1.40 +0.15 31 0 638 0
30DEC26 55.00 P 2.46 2.47 2.46 1.96 +0.17 31 32 1,121 +30
30DEC26 57.50 P 3.19 3.19 3.19 2.66 +0.20 31 1 1,102 0
30DEC26 60.00 P 4.00 4.00 4.00 3.52 +0.26 31 1 641 0
30DEC26 62.50 P 0.00 0.00 0.00 4.49 +0.31 32 0 2,757 0
30DEC26 65.00 P 5.72 5.86 5.72 5.59 +0.31 32 209 849 +123
30DEC26 67.50 P 0.00 0.00 0.00 6.87 +0.37 32 0 1,468 0
30DEC26 70.00 P 8.05 8.80 8.05 8.25 +0.43 33 39 1,120 +6
30DEC26 72.50 P 10.00 10.00 10.00 9.77 +0.51 33 2 1,000 0
30DEC26 75.00 P 11.89 11.89 11.89 11.43 +0.61 34 4 1,066 +4
30DEC26 77.50 P 0.00 0.00 0.00 13.21 +0.57 34 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 15.21 +1.13 35 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.20 +1.21 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.25 +1.32 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.30 +1.32 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 23.40 +1.34 38 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.51 +1.32 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.73 +1.34 39 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 29.96 +1.35 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.22 +1.37 40 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.32 +1.17 40 0 0 0
TOTAL PUT 10,231 442,326 +4,867
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$ 9.10
26FEB26 5.00 C 0.00 0.00 0.00 4.11 -0.06 94 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.86 -0.06 85 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.61 -0.06 75 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.36 -0.06 66 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.11 -0.06 55 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.62 -0.05 41 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.37 -0.06 35 0 214 0
26FEB26 8.00 C 0.00 0.00 0.00 1.13 -0.06 34 0 484 0
26FEB26 8.25 C 0.80 0.80 0.80 0.90 -0.05 33 80 10,498 0
26FEB26 8.50 C 0.57 0.57 0.57 0.68 -0.07 31 1 3,836 -1
26FEB26 8.75 C 0.37 0.37 0.37 0.48 -0.08 30 2 3,900 +2
26FEB26 9.00 C 0.26 0.32 0.24 0.33 -0.04 31 93 3,888 -32
26FEB26 9.25 C 0.30 0.30 0.15 0.21 -0.05 31 86 2,427 +32
26FEB26 9.50 C 0.14 0.14 0.09 0.13 -0.03 31 40 4,600 -13
26FEB26 9.75 C 0.07 0.07 0.07 0.08 -0.02 32 22 2,293 -20
26FEB26 10.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 2,275 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 802 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.21 -0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.11 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.01 -0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.92 -0.06 78 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.81 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.70 -0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.62 -0.06 67 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.52 -0.06 64 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.42 -0.06 59 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.32 -0.06 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.87 -0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.37 -0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.12 -0.07 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.88 -0.06 43 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.63 -0.06 37 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.39 -0.05 41 0 2,385 0
30MAR26 7.00 C 0.00 0.00 0.00 2.14 -0.05 36 0 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 1.90 -0.05 35 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.66 -0.05 33 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.43 -0.04 33 0 8,987 0
30MAR26 8.00 C 0.00 0.00 0.00 1.20 -0.05 31 0 17,355 0
30MAR26 8.25 C 0.93 0.93 0.93 1.00 -0.05 31 2 16,047 0
30MAR26 8.50 C 0.00 0.00 0.00 0.81 -0.05 31 0 6,294 0
30MAR26 8.75 C 0.00 0.00 0.00 0.63 -0.05 30 0 4,591 0
30MAR26 9.00 C 0.45 0.48 0.45 0.49 -0.04 30 179 8,913 +139
30MAR26 9.25 C 0.00 0.00 0.00 0.37 -0.04 30 0 2,244 0
30MAR26 9.50 C 0.30 0.30 0.26 0.28 -0.03 30 195 10,944 -165
30MAR26 9.75 C 0.17 0.20 0.17 0.21 -0.02 31 33 2,771 +3
30MAR26 10.00 C 0.12 0.12 0.12 0.15 -0.01 31 5 648 0
30MAR26 10.50 C 0.08 0.08 0.08 0.07 -0.01 31 32 2,753 +32
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 485 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 33 0 268 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 125 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.14 -0.05 56 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.89 -0.05 51 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.64 -0.06 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.39 -0.06 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.15 -0.05 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.90 -0.05 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.66 -0.04 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.42 -0.04 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.18 -0.04 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.95 -0.03 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.71 -0.04 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.49 -0.04 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.27 -0.04 30 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.07 -0.05 29 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 0.89 -0.05 29 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.72 -0.07 29 0 101 0
29APR26 9.00 C 0.00 0.00 0.00 0.59 -0.04 29 0 1,036 0
29APR26 9.25 C 0.39 0.39 0.39 0.47 -0.04 29 30 856 +30
29APR26 9.50 C 0.33 0.36 0.33 0.37 -0.04 29 11 1,092 +11
29APR26 9.75 C 0.00 0.00 0.00 0.29 -0.03 29 0 358 0
29APR26 10.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 118 0
29APR26 10.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 347 0
29APR26 11.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 186 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 0.00 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 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.93 -0.04 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.69 -0.03 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.44 -0.04 34 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.18 -0.06 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.95 -0.06 28 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.71 -0.08 26 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.49 -0.08 26 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.29 -0.08 26 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.14 -0.04 29 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.93 -0.07 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.80 -0.06 28 0 43 0
28MAY26 9.00 C 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
28MAY26 10.00 C 0.25 0.29 0.25 0.29 -0.02 29 7 43 -1
28MAY26 10.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 130 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 75 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 0.00 30 0 10 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
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 34 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 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.74 -0.06 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.65 -0.06 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.54 -0.07 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.45 -0.06 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.22 -0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.65 -0.07 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.39 -0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.15 -0.07 0 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 2.93 -0.05 34 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.69 -0.04 33 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.44 -0.05 30 0 135 0
29JUN26 7.00 C 2.25 2.25 2.25 2.20 -0.05 28 85 620 0
29JUN26 7.25 C 0.00 0.00 0.00 1.97 -0.07 28 0 1,768 0
29JUN26 7.50 C 1.79 1.79 1.79 1.77 -0.05 30 80 6,746 -80
29JUN26 7.75 C 0.00 0.00 0.00 1.51 -0.10 25 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.33 -0.05 27 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 1.16 -0.05 28 0 451 0
29JUN26 8.50 C 1.00 1.00 0.97 0.99 -0.05 28 120 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 0.85 -0.06 28 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 -0.05 28 0 5,813 0
29JUN26 9.25 C 0.00 0.00 0.00 0.60 -0.04 29 0 5,687 0
29JUN26 9.50 C 0.43 0.43 0.43 0.49 -0.04 28 470 1,989 0
29JUN26 9.75 C 0.00 0.00 0.00 0.41 -0.04 29 0 2,887 0
29JUN26 10.00 C 0.35 0.35 0.35 0.34 -0.03 29 5 5,053 0
29JUN26 10.50 C 0.23 0.23 0.23 0.23 -0.01 30 100 733 +100
29JUN26 11.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 543 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 0.00 30 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 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 4.54 -0.07 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.45 -0.06 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.25 -0.06 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.41 -0.06 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.93 -0.06 30 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.69 -0.06 29 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.44 -0.08 26 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.20 -0.10 25 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.98 -0.11 25 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.78 -0.10 26 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.63 -0.06 29 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.42 -0.09 28 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.27 -0.04 28 0 675 0
29SEP26 8.50 C 0.98 0.98 0.98 1.12 -0.07 29 30 3,533 +30
29SEP26 8.75 C 0.00 0.00 0.00 0.99 -0.03 29 0 4,564 0
29SEP26 9.00 C 0.81 0.81 0.77 0.87 -0.03 29 304 6,856 +304
29SEP26 9.25 C 0.00 0.00 0.00 0.76 -0.03 29 0 5,022 0
29SEP26 9.50 C 0.63 0.63 0.54 0.67 -0.02 29 304 919 +238
29SEP26 9.75 C 0.47 0.51 0.47 0.58 -0.02 30 456 508 +349
29SEP26 10.00 C 0.00 0.00 0.00 0.50 -0.02 29 0 122 0
29SEP26 10.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 159 0
29SEP26 11.00 C 0.25 0.25 0.25 0.28 -0.01 30 10 562 -10
29SEP26 11.50 C 0.00 0.00 0.00 0.20 -0.01 30 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 0.00 31 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.91 -0.05 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.41 -0.07 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.17 -0.07 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.95 -0.05 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.72 -0.05 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.49 -0.06 28 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 2.24 -0.10 25 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.04 -0.10 26 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 -0.12 25 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.66 -0.11 26 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.50 -0.10 27 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.36 -0.09 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.22 -0.09 27 0 138 0
30DEC26 8.75 C 0.99 0.99 0.99 1.09 -0.05 27 30 328 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 -0.04 27 0 516 0
30DEC26 9.25 C 0.00 0.00 0.00 0.87 -0.05 27 0 421 0
30DEC26 9.50 C 0.69 0.69 0.69 0.78 -0.04 28 5 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 -0.04 28 0 91 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 -0.04 28 0 128 0
30DEC26 10.50 C 0.00 0.00 0.00 0.48 -0.03 28 0 31 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 -0.03 28 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 -0.02 28 0 85 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 6 0
30DEC26 12.50 C 0.18 0.18 0.18 0.18 -0.01 29 30 100 +30
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 29 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 2,847 247,450 +978
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 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 56 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 0.02 0.02 0.02 0.01 0.00 43 1 1,294 -1
26FEB26 7.75 P 0.02 0.02 0.02 0.01 0.00 37 50 2,209 -20
26FEB26 8.00 P 0.03 0.03 0.03 0.02 0.00 35 10 2,865 0
26FEB26 8.25 P 0.05 0.05 0.05 0.03 0.00 31 9 6,871 +9
26FEB26 8.50 P 0.06 0.17 0.06 0.07 0.00 32 102 6,294 0
26FEB26 8.75 P 0.16 0.16 0.15 0.13 +0.01 32 32 1,354 +32
26FEB26 9.00 P 0.24 0.32 0.24 0.23 +0.02 32 14 2,465 +2
26FEB26 9.25 P 0.00 0.00 0.00 0.36 +0.03 32 0 1,580 0
26FEB26 9.50 P 0.00 0.00 0.00 0.52 +0.03 32 0 237 0
26FEB26 9.75 P 0.00 0.00 0.00 0.73 +0.04 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.95 +0.05 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.42 +0.07 40 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.91 +0.07 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.90 +0.06 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 80 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 0.00 0.00 0.00 0.01 0.00 67 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 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 0.00 0.00 0.00 0.01 0.00 39 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12,462 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 24,066 0
30MAR26 7.50 P 0.05 0.05 0.05 0.02 0.00 31 10 11,528 0
30MAR26 7.75 P 0.05 0.05 0.05 0.04 0.00 31 30 8,546 0
30MAR26 8.00 P 0.07 0.08 0.07 0.07 +0.01 31 60 9,430 -30
30MAR26 8.25 P 0.11 0.11 0.11 0.11 +0.01 31 1 12,500 0
30MAR26 8.50 P 0.18 0.18 0.18 0.18 +0.02 31 50 13,062 +50
30MAR26 8.75 P 0.20 0.27 0.20 0.26 +0.02 31 7 6,424 -1
30MAR26 9.00 P 0.00 0.00 0.00 0.37 +0.03 31 0 3,124 0
30MAR26 9.25 P 0.48 0.55 0.48 0.50 +0.04 31 171 1,362 +3
30MAR26 9.50 P 0.00 0.00 0.00 0.65 +0.05 31 0 441 0
30MAR26 9.75 P 0.00 0.00 0.00 0.81 +0.01 30 0 1,165 0
30MAR26 10.00 P 0.00 0.00 0.00 1.03 +0.04 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.45 +0.04 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.93 +0.08 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.42 +0.08 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.97 +0.13 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.41 +0.07 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.90 +0.06 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 31 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 0.00 31 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 344 0
29APR26 7.75 P 0.00 0.00 0.00 0.08 +0.01 30 0 775 0
29APR26 8.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 361 0
29APR26 8.25 P 0.19 0.19 0.19 0.17 +0.01 30 50 905 +50
29APR26 8.50 P 0.26 0.26 0.26 0.24 +0.01 29 50 305 0
29APR26 8.75 P 0.36 0.36 0.33 0.33 +0.02 29 217 579 +217
29APR26 9.00 P 0.00 0.00 0.00 0.44 +0.03 29 0 44 0
29APR26 9.25 P 0.00 0.00 0.00 0.58 +0.04 30 0 279 0
29APR26 9.50 P 0.00 0.00 0.00 0.73 +0.04 30 0 71 0
29APR26 9.75 P 0.00 0.00 0.00 0.91 +0.06 31 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 1.08 +0.05 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.50 +0.07 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.95 +0.08 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.43 +0.08 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.97 +0.13 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.41 +0.07 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.92 +0.08 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.41 +0.07 47 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.91 +0.07 51 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.41 +0.07 54 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.91 +0.07 58 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 0.00 29 0 217 0
28MAY26 7.75 P 0.00 0.00 0.00 0.11 +0.01 29 0 30 0
28MAY26 8.00 P 0.19 0.19 0.19 0.15 +0.01 29 15 15 +15
28MAY26 8.25 P 0.00 0.00 0.00 0.22 +0.02 29 0 75 0
28MAY26 8.50 P 0.35 0.35 0.35 0.30 +0.02 29 30 97 +30
28MAY26 8.75 P 0.00 0.00 0.00 0.40 +0.03 29 0 33 0
28MAY26 9.00 P 0.00 0.00 0.00 0.50 +0.02 29 0 167 0
28MAY26 9.25 P 0.00 0.00 0.00 0.63 +0.03 29 0 8 0
28MAY26 9.50 P 0.00 0.00 0.00 0.79 +0.04 29 0 60 0
28MAY26 9.75 P 0.00 0.00 0.00 0.96 +0.04 30 0 22 0
28MAY26 10.00 P 0.00 0.00 0.00 1.14 +0.04 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.54 +0.08 31 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.00 +0.11 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.47 +0.11 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.97 +0.13 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.42 +0.08 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.92 +0.08 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.45 +0.11 50 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.96 +0.12 54 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.45 +0.11 56 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.97 +0.13 62 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 39 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 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 0.05 0.05 0.05 0.04 0.00 29 1 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 +0.01 30 0 6,313 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 7,500 0
29JUN26 7.75 P 0.17 0.17 0.17 0.20 +0.02 30 1 3,954 +1
29JUN26 8.00 P 0.00 0.00 0.00 0.27 +0.02 30 0 6,216 0
29JUN26 8.25 P 0.00 0.00 0.00 0.35 +0.02 30 0 2,300 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 +0.02 29 0 6,706 0
29JUN26 8.75 P 0.00 0.00 0.00 0.55 +0.03 29 0 913 0
29JUN26 9.00 P 0.00 0.00 0.00 0.68 +0.04 29 0 669 0
29JUN26 9.25 P 0.00 0.00 0.00 0.83 +0.04 29 0 585 0
29JUN26 9.50 P 0.00 0.00 0.00 0.99 +0.05 30 0 529 0
29JUN26 9.75 P 0.00 0.00 0.00 1.16 +0.04 30 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.35 +0.06 30 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.77 +0.09 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.17 +0.07 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.64 +0.10 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.11 +0.11 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.58 +0.10 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.08 +0.12 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.55 +0.10 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.07 +0.13 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.53 +0.10 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.02 +0.10 43 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 0.00 29 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 29 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 31 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.01 31 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 2,520 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 +0.02 31 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 +0.02 30 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 +0.02 30 0 310 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 +0.02 31 0 958 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 +0.03 31 0 1,704 0
29SEP26 8.50 P 0.74 0.74 0.74 0.64 +0.03 31 106 7,219 +106
29SEP26 8.75 P 0.00 0.00 0.00 0.76 +0.03 31 0 3,980 0
29SEP26 9.00 P 0.00 0.00 0.00 0.89 +0.03 31 0 74 0
29SEP26 9.25 P 0.00 0.00 0.00 1.04 +0.04 31 0 60 0
29SEP26 9.50 P 0.00 0.00 0.00 1.20 +0.04 31 0 336 0
29SEP26 9.75 P 0.00 0.00 0.00 1.36 +0.08 31 0 96 0
29SEP26 10.00 P 0.00 0.00 0.00 1.54 +0.08 32 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.92 +0.10 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.34 +0.12 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.77 +0.13 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.23 +0.15 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.70 +0.17 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.18 +0.18 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.67 +0.19 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.17 +0.21 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.67 +0.23 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.16 +0.23 49 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 0.02 +0.01 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 29 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 29 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 28 0 30 0
30DEC26 6.50 P 0.15 0.15 0.15 0.12 +0.01 29 5 44 +5
30DEC26 6.75 P 0.00 0.00 0.00 0.15 0.00 29 0 67 0
30DEC26 7.00 P 0.23 0.25 0.23 0.20 0.00 29 10 270 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 0.00 29 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 +0.01 29 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 +0.01 29 0 42 0
30DEC26 8.00 P 0.00 0.00 0.00 0.50 +0.01 29 0 856 0
30DEC26 8.25 P 0.00 0.00 0.00 0.60 +0.01 29 0 160 0
30DEC26 8.50 P 0.00 0.00 0.00 0.71 +0.01 29 0 176 0
30DEC26 8.75 P 0.00 0.00 0.00 0.83 +0.01 29 0 532 0
30DEC26 9.00 P 1.03 1.03 1.03 0.97 +0.02 29 10 464 +10
30DEC26 9.25 P 0.00 0.00 0.00 1.11 +0.02 29 0 268 0
30DEC26 9.50 P 0.00 0.00 0.00 1.27 +0.02 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.43 +0.06 30 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.61 +0.08 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.98 +0.09 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.38 +0.10 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.81 +0.12 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.26 +0.14 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 +0.15 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.20 +0.17 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.69 +0.19 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.18 +0.21 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.68 +0.23 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.17 +0.23 44 0 0 0
TOTAL PUT 1,042 267,089 +478
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$ 67.30
26FEB26 48.00 C 0.00 0.00 0.00 19.34 +0.70 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.43 +0.78 62 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.37 +0.71 0 0 28 0
26FEB26 52.50 C 0.00 0.00 0.00 15.00 +0.78 57 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 12.47 +0.62 45 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 10.27 +0.67 52 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 8.08 +0.55 50 0 34 0
26FEB26 62.50 C 0.00 0.00 0.00 6.13 +0.58 49 0 22 0
26FEB26 65.00 C 3.68 4.68 3.58 4.47 +0.42 49 249 498 +5
26FEB26 67.50 C 2.67 3.33 2.47 3.13 +0.25 49 677 965 +263
26FEB26 70.00 C 1.65 2.40 1.65 2.20 +0.25 50 877 783 +219
26FEB26 72.50 C 1.17 1.64 1.12 1.46 +0.12 51 260 2,139 -32
26FEB26 75.00 C 0.78 1.10 0.78 0.92 +0.08 51 146 2,061 -3
26FEB26 77.50 C 0.61 0.83 0.61 0.55 +0.04 50 45 2,972 +12
26FEB26 80.00 C 0.30 0.61 0.30 0.32 +0.02 50 166 2,154 -91
26FEB26 82.50 C 0.45 0.46 0.45 0.18 +0.01 50 112 2,654 0
26FEB26 85.00 C 0.25 0.33 0.25 0.10 0.00 50 34 1,775 -1
26FEB26 87.50 C 0.28 0.28 0.28 0.06 +0.01 51 2 1,095 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 0.00 51 0 2,733 0
26FEB26 92.50 C 0.18 0.18 0.18 0.02 0.00 52 4 547 0
26FEB26 95.00 C 0.17 0.17 0.14 0.01 0.00 52 29 1,540 +6
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 0.00 0.00 0.00 0.01 0.00 62 0 425 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 69 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 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 83 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 88 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 93 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 27.60 +0.85 70 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.63 +0.86 69 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 25.79 +1.00 75 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.69 +0.87 67 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.88 +1.03 73 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.72 +0.83 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.97 +1.03 69 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 20.87 +0.86 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.11 +1.03 67 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 19.04 +0.87 62 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.12 +0.85 60 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 15.90 +0.79 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.82 +0.74 58 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 11.82 +0.62 57 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 10.07 +0.58 57 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 8.40 +0.60 56 0 432 0
30MAR26 65.00 C 6.98 6.98 6.98 6.98 +0.44 55 15 488 +15
30MAR26 67.50 C 5.02 5.93 5.02 5.80 +0.42 56 323 1,167 +298
30MAR26 70.00 C 4.11 4.92 4.11 4.82 +0.40 57 632 1,322 +448
30MAR26 72.50 C 3.51 3.99 3.51 3.99 +0.36 57 179 1,097 +70
30MAR26 75.00 C 2.75 3.36 2.75 3.23 +0.30 58 125 1,852 +55
30MAR26 77.50 C 2.74 2.74 2.74 2.58 +0.25 57 15 513 0
30MAR26 80.00 C 1.90 2.28 1.90 2.04 +0.21 57 37 2,036 -10
30MAR26 82.50 C 1.61 1.82 1.61 1.61 +0.18 57 45 1,733 +30
30MAR26 85.00 C 1.52 1.52 1.50 1.26 +0.15 57 500 1,068 +82
30MAR26 87.50 C 0.00 0.00 0.00 0.98 +0.12 57 0 1,155 0
30MAR26 90.00 C 0.00 0.00 0.00 0.76 +0.10 57 0 1,570 0
30MAR26 92.50 C 0.00 0.00 0.00 0.58 +0.08 57 0 852 0
30MAR26 95.00 C 0.00 0.00 0.00 0.45 +0.07 57 0 1,023 0
30MAR26 97.50 C 0.00 0.00 0.00 0.34 +0.05 57 0 594 0
30MAR26 100.00 C 0.00 0.00 0.00 0.26 +0.04 57 0 13,461 0
30MAR26 102.50 C 0.00 0.00 0.00 0.20 +0.04 57 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.15 +0.03 57 0 6,575 0
30MAR26 107.50 C 0.00 0.00 0.00 0.11 +0.02 57 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 +0.02 57 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 +0.02 58 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 +0.01 58 0 455 0
30MAR26 120.00 C 0.16 0.16 0.16 0.03 +0.01 58 120 1,608 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 +0.01 57 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 56 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 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 62 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 20.49 +0.88 59 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.62 +0.86 59 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.82 +0.90 59 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.78 +0.87 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.85 +0.82 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.09 +0.79 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.32 +0.62 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.72 +0.58 55 0 15 0
29APR26 65.00 C 7.85 7.85 7.85 8.41 +0.52 55 15 44 +15
29APR26 67.50 C 6.83 7.34 6.62 7.25 +0.45 55 348 335 +289
29APR26 70.00 C 0.00 0.00 0.00 6.26 +0.47 56 0 111 0
29APR26 72.50 C 0.00 0.00 0.00 5.42 +0.43 57 0 390 0
29APR26 75.00 C 4.53 4.53 4.53 4.65 +0.39 57 1 383 -1
29APR26 77.50 C 0.00 0.00 0.00 3.94 +0.36 57 0 669 0
29APR26 80.00 C 0.00 0.00 0.00 3.32 +0.33 57 0 4,483 0
29APR26 82.50 C 2.89 2.89 2.89 2.78 +0.29 57 115 517 0
29APR26 85.00 C 0.00 0.00 0.00 2.33 +0.26 57 0 348 0
29APR26 87.50 C 0.00 0.00 0.00 1.94 +0.23 57 0 407 0
29APR26 90.00 C 0.00 0.00 0.00 1.61 +0.20 57 0 377 0
29APR26 92.50 C 0.00 0.00 0.00 1.34 +0.18 57 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 1.10 +0.15 56 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 0.89 +0.13 56 0 494 0
29APR26 100.00 C 1.20 1.20 1.20 0.73 +0.11 56 52 618 0
29APR26 102.50 C 0.00 0.00 0.00 0.60 +0.09 56 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.49 +0.08 56 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 0.40 +0.06 56 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.33 +0.06 56 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.27 +0.05 56 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.22 +0.04 56 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 0.19 +0.04 57 0 5 0
29APR26 120.00 C 0.62 0.62 0.62 0.15 +0.03 56 20 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.12 +0.02 56 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.10 +0.02 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.07 +0.02 57 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.06 +0.02 57 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.05 +0.02 57 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.04 +0.02 57 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.02 +0.01 55 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 21.12 +0.82 59 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.30 +0.79 59 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.49 +0.77 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.60 +0.74 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.80 +0.69 58 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.90 +0.41 56 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.36 +0.37 56 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.11 +0.65 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.82 +0.55 57 0 130 0
28MAY26 67.50 C 8.50 8.50 8.50 8.71 +0.51 57 15 30 +15
28MAY26 70.00 C 0.00 0.00 0.00 7.69 +0.44 57 0 137 0
28MAY26 72.50 C 0.00 0.00 0.00 6.82 +0.41 58 0 341 0
28MAY26 75.00 C 0.00 0.00 0.00 6.03 +0.34 58 0 1 0
28MAY26 77.50 C 0.00 0.00 0.00 5.31 +0.34 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 4.63 +0.31 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 4.03 +0.28 58 0 115 0
28MAY26 85.00 C 0.00 0.00 0.00 3.50 +0.25 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.04 +0.23 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.63 +0.20 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.27 +0.18 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.96 +0.16 58 0 52 0
29JUN26 48.00 C 0.00 0.00 0.00 21.55 +0.60 56 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 20.80 +0.61 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.03 +0.58 56 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 18.22 +0.55 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.51 +0.50 56 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 14.91 +0.45 56 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 13.44 +0.41 56 0 45 0
29JUN26 62.50 C 0.00 0.00 0.00 12.09 +0.38 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.00 +0.57 57 0 31 0
29JUN26 67.50 C 9.04 9.82 9.04 9.81 +0.44 57 415 420 +278
29JUN26 70.00 C 0.00 0.00 0.00 8.84 +0.43 57 0 187 0
29JUN26 72.50 C 0.00 0.00 0.00 7.94 +0.38 57 0 381 0
29JUN26 75.00 C 0.00 0.00 0.00 7.17 +0.30 58 0 659 0
29JUN26 77.50 C 0.00 0.00 0.00 6.43 +0.32 58 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 5.72 +0.30 58 0 2,297 0
29JUN26 82.50 C 0.00 0.00 0.00 5.08 +0.27 58 0 362 0
29JUN26 85.00 C 4.66 4.66 4.66 4.51 +0.25 58 1 572 0
29JUN26 87.50 C 0.00 0.00 0.00 4.00 +0.23 57 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 3.54 +0.20 57 0 2,295 0
29JUN26 92.50 C 0.00 0.00 0.00 3.14 +0.19 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.77 +0.16 57 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.45 +0.15 57 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 2.10 +0.13 57 0 507 0
29JUN26 102.50 C 0.00 0.00 0.00 1.86 +0.12 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.64 +0.11 57 0 495 0
29JUN26 107.50 C 0.00 0.00 0.00 1.45 +0.10 57 0 280 0
29JUN26 110.00 C 1.89 1.89 1.85 1.28 +0.09 57 5 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.13 +0.08 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.99 +0.07 57 0 222 0
29JUN26 117.50 C 0.00 0.00 0.00 0.88 +0.07 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.77 +0.05 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.70 +0.07 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.62 +0.06 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.53 +0.04 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.47 +0.04 57 0 320 0
29JUN26 132.50 C 0.00 0.00 0.00 0.41 +0.03 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.38 +0.04 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.33 +0.03 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.29 +0.03 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.26 +0.03 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.23 +0.03 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.20 +0.02 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.18 +0.02 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.16 +0.02 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.14 +0.02 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 +0.01 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 +0.02 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 +0.02 57 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 +0.02 57 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 23.56 +0.62 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.85 +0.58 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.17 +0.56 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.56 +0.52 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 19.05 +0.48 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 17.61 +0.43 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 16.30 +0.41 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 15.02 +0.34 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.11 +0.57 59 0 0 0
29SEP26 67.50 C 12.32 13.07 12.19 13.02 +0.49 58 700 700 +685
29SEP26 70.00 C 0.00 0.00 0.00 12.08 +0.47 59 0 33 0
29SEP26 72.50 C 0.00 0.00 0.00 11.20 +0.44 59 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 10.40 +0.44 59 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 9.65 +0.40 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 8.95 +0.37 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 8.25 +0.35 59 0 825 0
29SEP26 85.00 C 0.00 0.00 0.00 7.61 +0.33 59 0 891 0
29SEP26 87.50 C 0.00 0.00 0.00 7.02 +0.32 59 0 85 0
29SEP26 90.00 C 6.50 6.50 6.50 6.47 +0.30 59 100 371 0
29SEP26 92.50 C 0.00 0.00 0.00 5.96 +0.28 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 5.50 +0.27 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 5.07 +0.25 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 4.67 +0.23 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 4.31 +0.22 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.97 +0.20 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 3.66 +0.29 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.38 +0.28 59 0 37 0
29SEP26 112.50 C 0.00 0.00 0.00 3.12 +0.26 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 2.88 +0.24 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.66 +0.23 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.45 +0.21 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 2.26 +0.19 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.09 +0.18 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.93 +0.17 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.78 +0.15 59 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 25.46 +0.72 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.82 +0.69 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.19 +0.66 59 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 22.81 +0.72 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.29 +0.55 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.04 +0.58 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.72 +0.47 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 17.55 +0.43 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.45 +0.39 59 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 15.58 +0.53 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 14.64 +0.49 59 0 2,002 0
30DEC26 72.50 C 0.00 0.00 0.00 13.86 +0.55 60 0 401 0
30DEC26 75.00 C 12.41 12.41 12.41 12.96 +0.45 59 105 403 0
30DEC26 77.50 C 0.00 0.00 0.00 12.25 +0.50 60 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 11.48 +0.38 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 10.83 +0.36 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 10.17 +0.29 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 9.61 +0.31 60 0 0 0
30DEC26 90.00 C 8.86 8.86 8.86 9.02 +0.29 60 2 27 0
30DEC26 92.50 C 0.00 0.00 0.00 8.47 +0.28 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 7.96 +0.49 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 7.48 +0.47 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 7.03 +0.44 60 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 6.61 +0.42 60 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.21 +0.39 60 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 5.84 +0.37 60 0 50 0
TOTAL CALL 6,486 122,120 +2,647
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 41 0
26FEB26 52.50 P 0.21 0.21 0.21 0.06 -0.02 51 30 211 +30
26FEB26 55.00 P 0.38 0.38 0.33 0.14 -0.07 50 11 781 0
26FEB26 57.50 P 0.62 0.65 0.46 0.34 -0.12 50 304 966 +166
26FEB26 60.00 P 1.06 1.11 0.75 0.71 -0.19 50 525 1,994 +131
26FEB26 62.50 P 1.76 1.78 1.29 1.30 -0.28 51 592 1,395 -69
26FEB26 65.00 P 2.80 2.81 2.14 2.18 -0.37 51 1,378 3,556 +120
26FEB26 67.50 P 4.20 4.32 3.25 3.37 -0.47 51 863 1,494 +76
26FEB26 70.00 P 5.48 5.48 4.90 4.91 -0.57 52 6 8,366 -1
26FEB26 72.50 P 7.40 7.40 7.40 6.51 -0.64 50 1 2,685 -1
26FEB26 75.00 P 10.14 10.14 9.18 8.50 -0.67 50 9 2,545 -9
26FEB26 77.50 P 0.00 0.00 0.00 10.64 -0.71 50 0 4,882 0
26FEB26 80.00 P 13.60 13.60 13.60 13.16 -0.50 58 10 2,793 -10
26FEB26 82.50 P 0.00 0.00 0.00 15.55 -0.49 61 0 1,081 0
26FEB26 85.00 P 0.00 0.00 0.00 17.96 -0.52 64 0 502 0
26FEB26 87.50 P 0.00 0.00 0.00 20.41 -0.73 68 0 808 0
26FEB26 90.00 P 0.00 0.00 0.00 22.83 -0.62 69 0 74 0
26FEB26 92.50 P 0.00 0.00 0.00 25.26 -0.69 68 0 76 0
26FEB26 95.00 P 0.00 0.00 0.00 27.92 -0.53 85 0 111 0
26FEB26 97.50 P 0.00 0.00 0.00 30.22 -0.73 71 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 32.82 -0.63 87 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 35.22 -0.73 80 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 37.72 -0.73 83 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 40.23 -0.72 89 0 15 -15
26FEB26 110.00 P 0.00 0.00 0.00 42.82 -0.63 104 0 15 -15
26FEB26 112.50 P 45.93 45.93 45.93 45.20 -0.75 0 30 60 +30
26FEB26 115.00 P 49.54 49.54 48.43 47.78 -0.67 108 74 141 +74
26FEB26 117.50 P 0.00 0.00 0.00 50.32 -0.63 116 0 60 0
26FEB26 120.00 P 54.53 54.53 53.43 52.70 -0.75 0 43 128 +43
26FEB26 122.50 P 0.00 0.00 0.00 55.30 -0.65 121 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 57.82 -0.63 126 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 60.32 -0.63 130 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 62.70 -0.75 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 57 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 23 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 0.00 57 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 -0.01 57 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.02 57 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 -0.02 57 0 144 0
30MAR26 48.00 P 0.00 0.00 0.00 0.31 -0.03 57 0 131 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 -0.03 57 0 133 0
30MAR26 50.00 P 0.74 0.76 0.66 0.49 -0.04 57 135 1,404 +135
30MAR26 52.50 P 1.04 1.07 0.95 0.81 -0.06 57 815 1,554 +815
30MAR26 55.00 P 1.47 1.52 1.47 1.25 -0.10 57 142 1,062 +142
30MAR26 57.50 P 2.13 2.22 2.04 1.83 -0.10 57 80 1,336 +38
30MAR26 60.00 P 3.00 3.00 2.52 2.53 -0.15 56 29 2,003 -27
30MAR26 62.50 P 3.95 4.08 3.63 3.42 -0.22 56 237 1,393 -25
30MAR26 65.00 P 5.16 5.16 4.88 4.53 -0.28 56 167 2,264 -30
30MAR26 67.50 P 6.56 6.56 5.85 5.85 -0.32 57 178 714 -56
30MAR26 70.00 P 8.00 8.38 7.28 7.28 -0.48 57 111 14,717 +72
30MAR26 72.50 P 9.70 9.70 8.91 8.98 -0.25 58 21 1,513 +17
30MAR26 75.00 P 0.00 0.00 0.00 10.58 -0.45 56 0 7,881 0
30MAR26 77.50 P 0.00 0.00 0.00 12.72 -0.23 60 0 1,933 0
30MAR26 80.00 P 0.00 0.00 0.00 14.73 -0.24 60 0 3,360 0
30MAR26 82.50 P 0.00 0.00 0.00 16.96 -0.11 63 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 19.02 -0.26 62 0 760 0
30MAR26 87.50 P 0.00 0.00 0.00 21.30 -0.38 63 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 23.57 -0.28 64 0 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 25.89 -0.33 64 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 28.26 -0.36 66 0 128 0
30MAR26 97.50 P 0.00 0.00 0.00 30.49 -0.55 62 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 33.02 -0.48 66 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 35.29 -0.68 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.72 -0.73 58 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 40.23 -0.72 62 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 42.82 -0.63 70 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 45.20 -0.75 0 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 47.78 -0.67 73 0 166 0
30MAR26 117.50 P 0.00 0.00 0.00 50.32 -0.63 78 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 52.70 -0.75 0 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 55.34 -0.61 84 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 57.82 -0.63 85 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.32 -0.63 87 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 62.70 -0.75 0 0 150 0
30MAR26 132.50 P 66.32 66.32 66.32 65.20 -0.75 0 22 82 +22
30MAR26 135.00 P 69.54 69.54 69.54 67.70 -0.75 0 22 52 +22
30MAR26 137.50 P 71.31 71.31 71.31 70.20 -0.75 0 22 52 +22
30MAR26 140.00 P 73.37 73.81 73.37 72.70 -0.75 0 44 74 +44
29APR26 48.00 P 0.00 0.00 0.00 0.75 -0.02 57 0 15 0
29APR26 49.00 P 0.00 0.00 0.00 0.89 -0.03 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.05 -0.03 57 0 284 0
29APR26 52.50 P 0.00 0.00 0.00 1.53 -0.03 57 0 40 0
29APR26 55.00 P 0.00 0.00 0.00 2.06 -0.06 56 0 315 0
29APR26 57.50 P 0.00 0.00 0.00 2.76 -0.04 56 0 738 0
29APR26 60.00 P 0.00 0.00 0.00 3.57 -0.31 55 0 859 0
29APR26 62.50 P 0.00 0.00 0.00 4.58 -0.23 55 0 646 0
29APR26 65.00 P 6.19 6.39 5.86 5.77 -0.28 56 339 1,527 +40
29APR26 67.50 P 7.60 7.60 7.60 7.11 -0.35 56 15 990 0
29APR26 70.00 P 8.59 8.59 8.59 8.62 -0.35 56 1 7,792 +1
29APR26 72.50 P 0.00 0.00 0.00 10.25 -0.21 57 0 152 0
29APR26 75.00 P 12.30 12.30 12.30 12.08 -0.10 58 10 46 0
29APR26 77.50 P 0.00 0.00 0.00 13.90 -0.10 58 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 15.82 -0.13 59 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 17.87 -0.07 60 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 19.94 -0.11 60 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 21.97 -0.23 59 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 24.22 -0.21 61 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 26.50 -0.19 61 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 28.72 -0.28 61 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.06 -0.29 62 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.42 -0.31 62 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.77 -0.36 63 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.16 -0.41 63 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.52 -0.49 63 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 42.92 -0.56 62 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 45.20 -0.76 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 47.78 -0.67 62 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 50.32 -0.63 65 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 52.70 -0.75 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 55.34 -0.61 70 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 57.82 -0.63 71 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 60.32 -0.63 73 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 62.70 -0.75 0 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 65.20 -0.75 0 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 67.70 -0.75 0 0 30 0
29APR26 137.50 P 0.00 0.00 0.00 70.20 -0.75 0 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 72.70 -0.75 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 75.20 -0.75 0 0 30 0
29APR26 145.00 P 0.00 0.00 0.00 77.70 -0.75 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 80.20 -0.75 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 82.70 -0.75 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 85.20 -0.75 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 87.70 -0.75 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 90.20 -0.75 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 92.70 -0.75 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 95.20 -0.75 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 97.70 -0.75 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 100.20 -0.75 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 102.70 -0.75 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.32 -0.06 58 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.49 -0.09 58 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.72 -0.08 58 0 261 0
28MAY26 52.50 P 0.00 0.00 0.00 2.32 -0.06 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.98 -0.04 57 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 3.74 -0.18 57 0 223 0
28MAY26 60.00 P 0.00 0.00 0.00 4.68 -0.13 57 0 51 0
28MAY26 62.50 P 0.00 0.00 0.00 5.76 -0.27 57 0 105 0
28MAY26 65.00 P 0.00 0.00 0.00 6.98 -0.34 57 0 115 0
28MAY26 67.50 P 8.69 8.69 8.61 8.36 -0.37 57 30 30 +30
28MAY26 70.00 P 0.00 0.00 0.00 9.86 -0.43 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.46 -0.29 58 0 165 0
28MAY26 75.00 P 0.00 0.00 0.00 13.26 -0.16 59 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.18 -0.04 60 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.08 +0.02 60 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.03 0.00 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.07 +0.05 61 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.16 +0.05 62 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.30 +0.06 63 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.29 -0.12 61 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.51 -0.14 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.83 -0.11 57 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 2.06 -0.11 57 0 24 0
29JUN26 50.00 P 2.31 2.31 2.31 2.30 -0.11 57 15 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.93 -0.14 57 0 298 0
29JUN26 55.00 P 4.01 4.01 4.01 3.67 -0.17 56 120 264 -120
29JUN26 57.50 P 0.00 0.00 0.00 4.53 -0.21 56 0 525 0
29JUN26 60.00 P 6.16 6.16 5.60 5.54 -0.23 56 145 1,290 0
29JUN26 62.50 P 0.00 0.00 0.00 6.68 -0.27 56 0 191 0
29JUN26 65.00 P 8.39 8.55 8.03 7.95 -0.33 56 400 5,745 +372
29JUN26 67.50 P 0.00 0.00 0.00 9.33 -0.35 57 0 2,458 0
29JUN26 70.00 P 0.00 0.00 0.00 10.87 -0.29 57 0 2,252 0
29JUN26 72.50 P 0.00 0.00 0.00 12.38 -0.35 57 0 3,137 0
29JUN26 75.00 P 0.00 0.00 0.00 14.12 -0.29 57 0 6,121 0
29JUN26 77.50 P 0.00 0.00 0.00 15.87 -0.27 58 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 17.97 -0.02 59 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 19.91 +0.06 60 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 21.90 +0.05 61 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 23.95 +0.09 61 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 26.05 +0.11 61 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 28.16 +0.08 62 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 30.34 +0.12 62 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 32.55 +0.10 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.78 +0.08 63 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 37.06 +0.10 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.35 +0.06 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.66 +0.04 64 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 43.97 0.00 65 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 46.31 -0.05 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.67 -0.09 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.03 -0.14 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.41 -0.19 66 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 55.83 -0.22 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.86 -0.65 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.32 -0.66 59 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 62.70 -0.76 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.23 -0.72 59 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.70 -0.75 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.20 -0.75 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.70 -0.75 0 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 75.20 -0.75 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.70 -0.75 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.20 -0.75 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.70 -0.75 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.20 -0.75 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.70 -0.75 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.20 -0.75 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.70 -0.75 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.20 -0.75 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.70 -0.75 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.20 -0.75 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.70 -0.75 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.52 -0.08 59 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.81 -0.09 59 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 4.05 -0.12 58 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 4.92 -0.14 58 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 5.82 -0.16 58 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 6.86 -0.39 58 0 413 0
29SEP26 60.00 P 0.00 0.00 0.00 7.97 -0.28 57 0 10,056 0
29SEP26 62.50 P 0.00 0.00 0.00 9.25 -0.25 58 0 365 0
29SEP26 65.00 P 10.89 11.09 10.62 10.56 -0.56 58 700 7,887 +679
29SEP26 67.50 P 0.00 0.00 0.00 11.99 -0.31 58 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 13.51 -0.31 58 0 1,750 0
29SEP26 72.50 P 0.00 0.00 0.00 15.12 -0.30 58 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 16.82 -0.28 59 0 1,197 0
29SEP26 77.50 P 0.00 0.00 0.00 18.47 -0.34 58 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 20.50 -0.04 60 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 22.38 -0.02 60 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 24.31 +0.02 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 26.30 +0.12 61 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 28.28 +0.11 61 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 30.32 +0.11 61 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 32.43 +0.18 62 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 34.52 +0.20 62 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 36.56 +0.08 62 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 38.84 +0.20 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.00 +0.19 63 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 43.22 +0.20 63 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 45.45 +0.16 63 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 47.71 +0.16 64 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 49.97 +0.14 63 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 52.25 +0.12 64 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 54.56 +0.09 64 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 56.92 +0.10 64 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 59.21 +0.03 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.59 +0.04 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.90 -0.04 64 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.99 -0.03 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.25 -0.12 59 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 5.67 -0.06 59 0 73 0
30DEC26 52.50 P 6.72 6.72 6.72 6.57 -0.15 59 17 170 +17
30DEC26 55.00 P 7.69 7.69 7.69 7.60 -0.15 58 5 1,023 0
30DEC26 57.50 P 0.00 0.00 0.00 8.73 -0.24 58 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 10.02 -0.12 59 0 576 0
30DEC26 62.50 P 0.00 0.00 0.00 11.27 -0.27 58 0 370 0
30DEC26 65.00 P 0.00 0.00 0.00 12.64 -0.31 58 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 14.09 -0.36 59 0 2,700 0
30DEC26 70.00 P 15.59 15.59 15.59 15.59 -0.28 58 100 2,459 -100
30DEC26 72.50 P 0.00 0.00 0.00 17.09 -0.45 58 0 402 0
30DEC26 75.00 P 18.90 18.90 18.90 18.71 -0.52 58 2 512 0
30DEC26 77.50 P 0.00 0.00 0.00 20.86 -0.11 60 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 22.48 -0.24 59 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 24.34 -0.14 60 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 26.21 -0.12 60 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 28.13 -0.11 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.96 -0.20 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 32.09 +0.01 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.12 +0.02 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.14 -0.01 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.22 +0.01 61 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 40.33 +0.05 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.46 +0.08 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.66 +0.10 62 0 0 0
TOTAL PUT 7,800 189,629 +2,660
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$ 13.93
26FEB26 9.25 C 0.00 0.00 0.00 4.70 -0.09 70 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.45 -0.09 66 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.20 -0.09 61 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.95 -0.09 56 0 6 0
26FEB26 10.50 C 0.00 0.00 0.00 3.45 -0.09 47 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.93 -0.11 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.43 -0.13 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.97 -0.11 36 0 0 0
26FEB26 12.50 C 1.37 1.59 1.37 1.58 -0.06 47 94 159 +79
26FEB26 13.00 C 0.00 0.00 0.00 1.14 -0.10 41 0 0 0
26FEB26 13.50 C 0.67 0.67 0.67 0.79 -0.09 40 8 317 +8
26FEB26 14.00 C 0.00 0.00 0.00 0.52 -0.08 40 0 277 0
26FEB26 14.50 C 0.28 0.28 0.28 0.33 -0.06 41 5 639 0
26FEB26 15.00 C 0.19 0.21 0.19 0.20 -0.06 41 60 598 -30
26FEB26 15.50 C 0.11 0.13 0.11 0.12 -0.03 42 35 438 -5
26FEB26 16.00 C 0.08 0.08 0.08 0.06 -0.03 41 50 357 0
26FEB26 16.50 C 0.07 0.07 0.07 0.03 -0.02 41 4 201 +4
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 588 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 217 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 431 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 296 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.35 -0.09 97 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.25 -0.09 92 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.15 -0.09 84 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.05 -0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.95 -0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.70 -0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.47 -0.07 111 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.20 -0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.95 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.71 -0.09 81 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.46 -0.09 75 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.21 -0.09 69 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.00 -0.05 96 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.71 -0.09 52 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.46 -0.09 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.23 -0.07 73 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.93 -0.12 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.71 -0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.47 -0.09 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.27 -0.04 72 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.97 -0.09 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.70 -0.12 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.48 -0.09 46 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.20 -0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.97 -0.12 0 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 3.47 -0.15 0 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.09 -0.08 49 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.59 -0.14 42 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.18 -0.15 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.82 -0.14 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.50 -0.13 45 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 1.22 -0.10 46 0 170 0
30MAR26 14.00 C 0.87 0.91 0.87 0.98 -0.07 46 30 246 +30
30MAR26 14.50 C 0.73 0.73 0.72 0.79 -0.06 47 25 210 +20
30MAR26 15.00 C 0.00 0.00 0.00 0.62 -0.06 47 0 80 0
30MAR26 15.50 C 0.00 0.00 0.00 0.50 -0.04 49 0 725 0
30MAR26 16.00 C 0.00 0.00 0.00 0.38 -0.04 48 0 1,223 0
30MAR26 16.50 C 0.32 0.32 0.32 0.29 -0.03 48 5 168 +5
30MAR26 17.00 C 0.26 0.26 0.26 0.21 -0.03 48 8 409 0
30MAR26 17.50 C 0.00 0.00 0.00 0.16 -0.02 48 0 264 0
30MAR26 18.00 C 0.14 0.14 0.14 0.12 -0.01 48 2 182 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 83 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 0.00 49 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 352 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 50 0 122 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 4.29 -0.11 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.03 -0.14 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.56 -0.17 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.16 -0.15 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.77 -0.14 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.39 -0.15 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.06 -0.14 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.77 -0.12 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.50 -0.11 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.27 -0.07 47 0 0 0
29APR26 14.50 C 0.98 0.98 0.98 1.07 -0.07 48 14 44 +14
29APR26 15.00 C 0.00 0.00 0.00 0.91 -0.06 49 0 43 0
29APR26 15.50 C 0.00 0.00 0.00 0.77 -0.05 49 0 64 0
29APR26 16.00 C 0.00 0.00 0.00 0.64 -0.04 49 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 0.52 -0.04 49 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 0.42 -0.04 49 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 0.34 -0.03 49 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.27 -0.02 49 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.22 -0.02 49 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 0.00 50 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 0.00 50 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 50 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.33 -0.17 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.12 -0.16 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.69 -0.18 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.28 -0.19 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.02 -0.08 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.59 -0.17 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.28 -0.16 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.00 -0.15 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.75 -0.11 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.56 -0.07 50 0 280 0
28MAY26 14.50 C 0.00 0.00 0.00 1.33 -0.09 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.14 -0.10 49 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.99 -0.09 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.87 -0.06 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.76 -0.05 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.64 -0.05 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.55 -0.04 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.46 -0.03 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.18 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.08 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.99 -0.09 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.74 -0.09 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.49 -0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.25 -0.09 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.00 -0.09 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.75 -0.09 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.51 -0.09 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.21 -0.15 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.00 -0.11 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.71 -0.16 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.46 -0.17 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.23 -0.16 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.02 -0.14 31 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.75 -0.18 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.50 -0.20 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.29 -0.18 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.07 -0.18 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.84 -0.19 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.62 -0.19 41 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.41 -0.19 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.25 -0.14 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.81 -0.19 45 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.48 -0.14 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.14 -0.13 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.78 -0.16 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.48 -0.15 47 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.21 -0.14 48 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 2.03 -0.07 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.80 -0.06 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.59 -0.06 50 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.39 -0.07 50 0 189 0
29JUN26 15.50 C 0.00 0.00 0.00 1.23 -0.05 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.08 -0.05 50 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.94 -0.05 50 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 0.82 -0.05 50 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.74 -0.02 51 0 61 0
29JUN26 18.00 C 0.00 0.00 0.00 0.65 -0.01 51 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.56 -0.02 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.42 -0.02 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.37 -0.01 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.27 -0.02 50 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 0.00 51 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 0.00 51 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 51 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 50 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.18 -0.10 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.01 -0.07 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.82 -0.07 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.64 -0.06 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.27 -0.08 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.91 -0.10 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.63 -0.06 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.34 -0.05 51 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.04 -0.08 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.82 -0.04 51 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.59 -0.03 51 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.37 -0.02 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 2.19 +0.01 52 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 2.01 +0.02 52 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 1.85 +0.03 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.69 +0.03 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.56 +0.05 52 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.44 +0.07 53 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 1.31 +0.06 53 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 1.20 +0.06 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.06 +0.03 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.97 +0.03 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.91 +0.06 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.83 +0.06 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.69 +0.05 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.57 +0.04 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 +0.04 52 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 +0.03 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.33 +0.04 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.27 +0.03 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 +0.02 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 +0.02 52 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 +0.02 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 +0.02 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 +0.02 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.34 0.00 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.14 -0.03 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.96 -0.03 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.60 -0.06 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.29 -0.06 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 -0.07 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.71 -0.07 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.48 -0.04 51 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 3.28 +0.01 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.03 -0.01 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 +0.02 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.66 +0.03 52 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.50 +0.06 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.35 +0.09 53 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 2.19 +0.09 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.05 +0.10 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.92 +0.11 53 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.80 +0.12 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.68 +0.12 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.56 +0.12 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.46 +0.12 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.36 +0.12 53 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.26 +0.11 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.10 +0.11 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.95 +0.10 53 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 0.83 +0.09 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.72 +0.09 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.63 +0.08 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.54 +0.07 53 0 0 0
TOTAL CALL 340 17,762 +125
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 73 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 20 35 +15
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.08 0.08 0.08 0.04 -0.01 42 50 151 +50
26FEB26 12.50 P 0.15 0.15 0.15 0.10 0.00 43 30 301 +30
26FEB26 13.00 P 0.00 0.00 0.00 0.20 0.00 42 0 191 0
26FEB26 13.50 P 0.00 0.00 0.00 0.36 0.00 42 0 83 0
26FEB26 14.00 P 0.00 0.00 0.00 0.60 +0.01 43 0 253 0
26FEB26 14.50 P 1.10 1.10 1.10 0.90 +0.01 43 4 861 0
26FEB26 15.00 P 1.28 1.28 1.28 1.22 +0.01 39 5 417 -5
26FEB26 15.50 P 0.00 0.00 0.00 1.71 +0.10 47 0 309 0
26FEB26 16.00 P 0.00 0.00 0.00 2.18 +0.13 52 0 570 0
26FEB26 16.50 P 0.00 0.00 0.00 2.66 +0.15 56 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 3.14 +0.15 60 0 58 0
26FEB26 17.50 P 0.00 0.00 0.00 3.64 +0.16 66 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 4.09 +0.11 60 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 4.58 +0.10 60 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 5.12 +0.14 79 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 5.60 +0.12 78 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 6.12 +0.14 89 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 7.10 +0.12 92 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 8.10 +0.12 100 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.10 +0.12 108 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 10.21 +0.23 145 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 11.20 +0.22 152 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 12.21 +0.23 162 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 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 90 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 48 0 83 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 48 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 0.00 48 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.27 0.00 48 0 226 0
30MAR26 12.50 P 0.00 0.00 0.00 0.41 +0.01 48 0 671 0
30MAR26 13.00 P 0.68 0.68 0.68 0.59 +0.02 49 10 287 0
30MAR26 13.50 P 0.00 0.00 0.00 0.80 +0.02 49 0 183 0
30MAR26 14.00 P 0.00 0.00 0.00 1.06 +0.03 49 0 35 0
30MAR26 14.50 P 0.00 0.00 0.00 1.36 +0.04 50 0 418 0
30MAR26 15.00 P 0.00 0.00 0.00 1.67 +0.07 49 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 2.06 +0.11 51 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 2.45 +0.12 51 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 2.88 +0.14 53 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 3.32 +0.16 54 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.78 +0.18 56 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.22 +0.16 56 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.74 +0.21 62 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 5.23 +0.22 65 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 5.68 +0.19 64 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 6.15 +0.16 64 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.14 +0.16 69 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.23 +0.25 86 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 9.12 +0.14 77 0 42 -5
30MAR26 24.00 P 0.00 0.00 0.00 10.21 +0.23 95 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.22 +0.24 101 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.21 +0.23 105 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.13 +0.15 98 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.21 +0.23 115 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.10 +0.12 99 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.11 +0.13 106 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.10 +0.12 107 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.18 +0.20 126 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 0.00 48 0 54 0
29APR26 10.00 P 0.00 0.00 0.00 0.09 0.00 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 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.33 0.00 49 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.47 +0.01 49 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.64 +0.01 49 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.83 +0.01 49 0 49 0
29APR26 13.50 P 0.00 0.00 0.00 1.06 +0.03 49 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 1.32 +0.03 50 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.62 +0.04 50 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.95 +0.09 51 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.30 +0.11 51 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.68 +0.12 52 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 3.08 +0.14 52 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.45 +0.11 51 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.91 +0.15 53 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.35 +0.16 54 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.83 +0.19 56 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.30 +0.21 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.76 +0.20 59 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.25 +0.22 61 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.27 +0.27 68 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 8.23 +0.25 70 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.17 +0.19 70 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.21 +0.23 78 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.22 +0.24 83 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 12.21 +0.23 86 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.26 0.00 50 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.37 +0.02 50 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.49 -0.01 50 0 20 0
28MAY26 12.00 P 0.00 0.00 0.00 0.64 +0.02 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.82 +0.01 50 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.03 +0.03 50 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.26 +0.01 50 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.53 +0.02 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.84 +0.05 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.19 +0.09 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.46 +0.03 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.90 +0.12 53 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.28 +0.14 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.69 +0.16 54 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 4.10 +0.17 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.45 +0.10 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.88 +0.10 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.44 +0.22 58 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.90 +0.24 59 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 47 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 0.07 +0.01 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 +0.01 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 +0.01 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 +0.02 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 +0.02 51 0 18 0
29JUN26 11.50 P 0.00 0.00 0.00 0.64 +0.02 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 +0.02 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 +0.02 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.22 +0.02 50 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.47 +0.03 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.74 +0.05 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.04 +0.05 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.36 +0.07 51 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.71 +0.09 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.08 +0.12 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.45 +0.13 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.85 +0.16 54 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.26 +0.17 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.67 +0.18 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.11 +0.20 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.55 +0.22 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.99 +0.22 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.44 +0.22 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.38 +0.25 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.31 +0.25 60 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.26 +0.24 62 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.21 +0.21 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.22 +0.24 66 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.21 +0.23 69 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.15 +0.17 67 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.21 +0.23 75 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.15 +0.17 73 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.14 +0.16 75 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.15 +0.17 78 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.18 +0.20 84 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.05 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 +0.06 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 +0.06 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 +0.06 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.71 +0.06 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 +0.08 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.05 +0.07 52 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 +0.08 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.47 +0.08 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.71 +0.10 52 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 +0.11 52 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.26 +0.12 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.56 +0.13 52 0 12 0
29SEP26 15.00 P 2.94 2.96 2.94 2.83 +0.10 52 7 75 +7
29SEP26 15.50 P 0.00 0.00 0.00 3.22 +0.16 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 +0.18 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.93 +0.20 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.32 +0.22 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.70 +0.22 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.09 +0.23 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.50 +0.24 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.91 +0.25 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.33 +0.26 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.76 +0.26 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.64 +0.28 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.51 +0.25 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.44 +0.27 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.35 +0.24 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.30 +0.24 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.24 +0.22 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.19 +0.19 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.21 +0.23 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.17 +0.19 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.14 +0.16 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.15 +0.17 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.18 +0.20 69 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 +0.09 53 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 +0.09 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.10 53 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 +0.10 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 +0.11 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.38 +0.12 53 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 +0.12 53 0 14 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 +0.12 53 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.09 +0.14 53 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.36 +0.14 53 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.61 +0.13 52 0 82 0
30DEC26 14.50 P 0.00 0.00 0.00 2.96 +0.17 53 0 20 0
30DEC26 15.00 P 3.24 3.26 3.24 3.25 +0.16 53 6 106 +6
30DEC26 15.50 P 0.00 0.00 0.00 3.61 +0.21 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.96 +0.22 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.33 +0.24 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.70 +0.27 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.07 +0.27 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.46 +0.28 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.86 +0.30 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.25 +0.30 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.67 +0.31 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.98 +0.21 54 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.93 +0.33 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.79 +0.32 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.67 +0.32 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.57 +0.31 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.47 +0.29 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.41 +0.29 58 0 0 0
TOTAL PUT 132 10,390 +98
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$ 15.89
26FEB26 11.00 C 0.00 0.00 0.00 5.02 +0.16 106 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.41 +0.05 48 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.02 +0.16 85 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.49 +0.13 70 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.49 +0.12 51 0 0 0
26FEB26 14.00 C 1.75 1.75 1.75 1.93 +0.06 30 1 0 -1
26FEB26 14.50 C 0.00 0.00 0.00 1.44 +0.04 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.02 +0.04 27 0 5 0
26FEB26 15.50 C 0.00 0.00 0.00 0.63 +0.02 25 0 23 0
26FEB26 16.00 C 0.22 0.25 0.21 0.36 +0.01 26 80 193 +50
26FEB26 16.50 C 0.00 0.00 0.00 0.18 0.00 26 0 203 0
26FEB26 17.00 C 0.00 0.00 0.00 0.08 0.00 26 0 351 0
26FEB26 17.50 C 0.03 0.03 0.03 0.04 +0.01 28 1 279 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 65 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.92 +0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.68 +0.05 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.56 +0.18 92 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.18 +0.05 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.09 +0.21 88 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.50 +0.12 66 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.02 +0.13 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.49 +0.10 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.02 +0.13 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.49 +0.09 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.94 +0.02 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.49 +0.04 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.11 +0.11 34 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.66 +0.06 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.26 +0.04 29 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.93 +0.01 28 0 60 0
30MAR26 16.00 C 0.52 0.54 0.52 0.68 +0.02 29 36 334 -36
30MAR26 16.50 C 0.00 0.00 0.00 0.48 0.00 29 0 487 0
30MAR26 17.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 221 0
30MAR26 17.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 166 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 229 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 +0.01 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 0.00 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 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 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 5.02 +0.11 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.56 +0.14 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.02 +0.09 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.60 +0.15 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.94 -0.05 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.66 +0.12 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.12 0.00 26 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.72 -0.02 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.42 +0.04 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.12 +0.01 28 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.87 +0.02 28 0 275 0
29APR26 16.50 C 0.00 0.00 0.00 0.66 0.00 28 0 208 0
29APR26 17.00 C 0.00 0.00 0.00 0.50 +0.01 29 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.37 +0.02 29 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 31 0
29APR26 19.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.06 +0.01 29 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 4.64 +0.19 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.03 +0.06 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.60 +0.10 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.10 +0.05 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.66 +0.05 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.33 +0.12 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.83 -0.01 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.56 +0.05 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.26 +0.04 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.00 +0.03 28 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.79 +0.02 28 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.62 +0.03 28 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.36 +0.02 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.13 +0.18 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.63 +0.17 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.11 +0.13 40 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.64 +0.15 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.10 +0.08 30 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.71 +0.15 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.17 +0.04 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.79 +0.08 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.33 +0.01 26 0 0 0
29JUN26 14.50 C 1.97 1.97 1.97 1.97 0.00 26 2 0 -2
29JUN26 15.00 C 0.00 0.00 0.00 1.68 +0.04 27 0 7 0
29JUN26 15.50 C 1.28 1.28 1.28 1.38 +0.02 27 15 215 +10
29JUN26 16.00 C 0.00 0.00 0.00 1.14 +0.03 27 0 204 0
29JUN26 16.50 C 0.00 0.00 0.00 0.92 +0.01 27 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.75 +0.04 28 0 24 0
29JUN26 17.50 C 0.55 0.55 0.55 0.60 +0.02 28 15 36 +15
29JUN26 18.00 C 0.44 0.44 0.44 0.49 +0.04 28 15 41 +12
29JUN26 18.50 C 0.00 0.00 0.00 0.38 +0.03 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 +0.03 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 +0.03 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 28 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 5.11 +0.13 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.64 +0.13 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.16 +0.11 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.76 +0.16 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.27 +0.09 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 +0.06 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 +0.12 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.19 +0.10 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 +0.07 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.60 +0.09 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.36 +0.04 28 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 +0.03 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 +0.03 28 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 +0.03 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 +0.03 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 +0.04 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 +0.04 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 +0.02 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 +0.03 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 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 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.11 +0.10 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.64 +0.09 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.16 +0.05 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.76 +0.07 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 +0.05 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.98 +0.05 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.64 +0.05 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.33 +0.04 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.06 +0.05 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.80 +0.04 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.57 +0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 +0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.19 +0.04 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.03 +0.03 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 +0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.65 +0.02 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.48 +0.03 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
TOTAL CALL 165 5,637 +48
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
26FEB26 13.50 P 0.02 0.02 0.02 0.01 0.00 34 28 155 +16
26FEB26 14.00 P 0.04 0.04 0.04 0.01 -0.01 27 1 51 +1
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 105 0
26FEB26 15.00 P 0.18 0.18 0.12 0.10 -0.01 27 19 199 +5
26FEB26 15.50 P 0.33 0.35 0.33 0.23 -0.03 26 76 308 +51
26FEB26 16.00 P 0.54 0.54 0.45 0.45 -0.04 26 51 190 -51
26FEB26 16.50 P 1.04 1.06 1.04 0.78 -0.04 27 56 657 -49
26FEB26 17.00 P 0.00 0.00 0.00 1.17 -0.05 26 0 400 0
26FEB26 17.50 P 0.00 0.00 0.00 1.61 -0.07 0 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 2.11 -0.05 0 0 35 0
26FEB26 18.50 P 0.00 0.00 0.00 2.61 -0.05 0 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 3.13 -0.03 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.72 +0.06 66 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 4.11 -0.05 0 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 5.12 -0.04 59 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.12 -0.04 67 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.11 -0.05 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.11 -0.05 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.11 -0.05 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.13 -0.03 101 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.11 -0.05 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 12.12 -0.04 108 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 31 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 0.00 30 0 46 0
30MAR26 14.50 P 0.24 0.24 0.24 0.19 -0.01 29 1 296 +1
30MAR26 15.00 P 0.40 0.40 0.40 0.32 -0.01 29 3 392 +3
30MAR26 15.50 P 0.64 0.64 0.58 0.51 +0.01 29 12 132 +7
30MAR26 16.00 P 0.95 0.95 0.95 0.75 -0.02 29 35 594 0
30MAR26 16.50 P 0.00 0.00 0.00 1.05 -0.02 30 0 1,395 0
30MAR26 17.00 P 0.00 0.00 0.00 1.39 -0.02 29 0 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.74 -0.07 27 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 2.22 -0.02 31 0 26 0
30MAR26 18.50 P 0.00 0.00 0.00 2.70 +0.01 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.22 +0.05 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.72 +0.06 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.14 -0.02 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.16 0.00 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.16 0.00 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.15 -0.01 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.13 -0.03 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.14 -0.02 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.13 -0.03 68 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.14 -0.02 75 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.12 -0.04 74 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.19 0.00 29 0 20 0
29APR26 14.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 28 0
29APR26 15.00 P 0.00 0.00 0.00 0.44 -0.01 28 0 119 0
29APR26 15.50 P 0.00 0.00 0.00 0.64 -0.02 28 0 230 0
29APR26 16.00 P 0.00 0.00 0.00 0.89 -0.02 29 0 302 0
29APR26 16.50 P 0.00 0.00 0.00 1.18 -0.03 29 0 130 0
29APR26 17.00 P 0.00 0.00 0.00 1.46 -0.08 27 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.92 +0.01 30 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.29 -0.03 29 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.76 +0.01 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.22 +0.01 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.72 +0.04 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.14 -0.02 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.16 0.00 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.16 0.00 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.15 -0.01 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.13 -0.03 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
28MAY26 14.00 P 0.29 0.29 0.29 0.25 0.00 28 3 3 +3
28MAY26 14.50 P 0.00 0.00 0.00 0.38 +0.01 28 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 0.53 -0.01 27 0 2 0
28MAY26 15.50 P 0.00 0.00 0.00 0.74 -0.01 28 0 3 0
28MAY26 16.00 P 0.00 0.00 0.00 0.99 -0.01 28 0 5 0
28MAY26 16.50 P 0.00 0.00 0.00 1.28 -0.02 28 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.55 -0.06 26 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.94 -0.04 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.29 -0.08 26 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.76 -0.03 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.29 +0.06 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.76 +0.07 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.25 +0.08 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.16 0.00 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.16 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 0.00 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 0.00 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.34 0.00 28 0 17 0
29JUN26 14.50 P 0.58 0.58 0.58 0.49 0.00 28 15 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.67 0.00 28 0 56 0
29JUN26 15.50 P 0.98 0.98 0.98 0.88 +0.02 28 15 257 +15
29JUN26 16.00 P 0.00 0.00 0.00 1.13 +0.02 28 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 1.43 +0.04 29 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.76 +0.05 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.11 +0.04 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.43 -0.02 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.92 +0.06 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.35 +0.07 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.76 +0.03 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.25 +0.06 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.17 +0.01 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.16 0.00 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.15 -0.01 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.13 -0.03 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.14 -0.02 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.15 -0.01 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.14 -0.02 51 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.15 -0.01 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 0.00 28 0 3 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 -0.02 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.46 -0.01 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.62 0.00 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.80 -0.03 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 1.01 -0.04 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.24 -0.06 27 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.51 -0.02 26 0 617 0
29SEP26 16.50 P 2.00 2.00 2.00 1.81 -0.07 26 5 6 +5
29SEP26 17.00 P 0.00 0.00 0.00 2.14 -0.07 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.46 -0.10 26 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.91 -0.03 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.20 -0.13 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.60 -0.14 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.01 -0.15 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.54 -0.06 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.42 -0.08 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.30 -0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.25 -0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.26 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.20 -0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.17 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.17 -0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.15 -0.14 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 0.00 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 0.00 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 0.00 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 0.00 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 0.00 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.01 -0.01 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.24 -0.01 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.48 -0.01 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.76 -0.01 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.06 -0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 -0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.72 -0.02 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.08 -0.02 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.46 -0.02 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.85 -0.02 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.26 -0.03 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.68 -0.03 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.55 -0.03 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.46 -0.04 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.39 -0.04 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.34 -0.05 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.31 -0.04 28 0 0 0
TOTAL PUT 320 8,787 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.70
26FEB26 4.70 C 0.00 0.00 0.00 2.01 +0.05 62 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.92 +0.06 74 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.85 +0.09 91 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.74 +0.08 81 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.49 +0.08 69 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.22 +0.06 47 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.97 +0.05 38 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.75 +0.07 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.52 +0.06 34 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.33 +0.04 32 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.20 +0.04 34 0 331 0
26FEB26 7.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 64 0
26FEB26 7.25 C 0.00 0.00 0.00 0.05 +0.01 33 0 33 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 45 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 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 66 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.95 +0.09 134 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.81 +0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.73 +0.07 108 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.62 +0.06 91 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.52 +0.06 87 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.43 +0.07 95 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.27 +0.11 112 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.13 +0.06 84 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.03 +0.06 80 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.92 +0.05 64 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.82 +0.05 61 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.78 +0.11 95 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.62 +0.05 54 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.58 +0.11 87 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.43 +0.06 60 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.33 +0.06 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.23 +0.06 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.14 +0.07 57 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.06 +0.09 63 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.94 +0.07 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.85 +0.08 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.74 +0.06 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.49 +0.06 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.26 +0.06 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.99 +0.01 26 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.82 +0.04 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.64 +0.06 35 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.47 +0.04 34 0 260 0
30MAR26 6.75 C 0.25 0.25 0.25 0.35 +0.02 35 1 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.25 +0.02 35 0 193 0
30MAR26 7.25 C 0.00 0.00 0.00 0.17 +0.02 35 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 25 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 0.00 34 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 0.00 36 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 35 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 36 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 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.06 +0.08 47 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.99 +0.10 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.89 +0.10 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.74 +0.05 31 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.50 +0.04 31 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.32 +0.08 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.11 +0.08 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.91 +0.08 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.71 +0.05 34 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.56 +0.04 34 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.43 +0.04 34 0 45 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 +0.03 34 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.25 +0.03 34 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 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 2.07 +0.07 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.99 +0.08 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.89 +0.08 41 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.79 +0.07 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.53 +0.04 31 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.34 +0.06 35 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.11 +0.03 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.97 +0.07 36 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.78 +0.05 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.62 +0.04 33 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 0.50 +0.04 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.39 +0.03 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.31 +0.03 33 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.58 +0.08 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.46 +0.06 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.38 +0.07 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.26 +0.05 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.18 +0.06 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.07 +0.05 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.03 +0.10 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.89 +0.05 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.80 +0.05 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.56 +0.03 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.37 +0.05 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.19 +0.06 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.02 +0.07 35 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.83 +0.04 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 +0.04 33 0 345 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 +0.05 33 0 342 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 +0.05 34 0 27 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 +0.04 33 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.31 +0.04 34 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 +0.03 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.21 +0.04 35 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 +0.04 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 +0.02 34 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.19 +0.07 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.10 +0.07 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.03 +0.09 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.92 +0.07 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.82 +0.06 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.62 +0.07 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.43 +0.08 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.26 +0.09 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.03 +0.03 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 +0.03 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 +0.08 34 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 +0.07 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 +0.07 34 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 +0.07 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 +0.06 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 +0.06 34 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.05 33 0 9 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 +0.04 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.04 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 +0.04 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 +0.03 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.03 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.11 +0.06 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.03 +0.06 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.94 +0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.86 +0.06 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.67 +0.07 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.49 +0.07 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.32 +0.07 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 +0.07 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.03 +0.06 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 +0.07 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 +0.07 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 +0.06 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 +0.06 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 +0.05 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 +0.05 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 +0.05 33 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 +0.05 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 +0.04 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 +0.04 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
TOTAL CALL 1 2,885 0
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 64 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 0.00 37 0 107 0
26FEB26 6.25 P 0.00 0.00 0.00 0.06 0.00 35 0 148 0
26FEB26 6.50 P 0.20 0.20 0.13 0.13 -0.01 34 108 296 +65
26FEB26 6.75 P 0.26 0.26 0.26 0.24 -0.03 34 1 236 -1
26FEB26 7.00 P 0.00 0.00 0.00 0.40 -0.04 34 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.58 -0.05 30 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.81 -0.05 31 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.81 -0.04 56 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.55 -0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.83 -0.02 90 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.05 -0.05 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 37 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 3 0
30MAR26 6.00 P 0.09 0.09 0.09 0.09 -0.01 34 2 149 +2
30MAR26 6.25 P 0.20 0.20 0.19 0.16 -0.01 35 12 163 +12
30MAR26 6.50 P 0.00 0.00 0.00 0.25 -0.01 35 0 285 0
30MAR26 6.75 P 0.00 0.00 0.00 0.36 -0.03 33 0 484 0
30MAR26 7.00 P 0.00 0.00 0.00 0.51 -0.03 34 0 250 0
30MAR26 7.25 P 0.00 0.00 0.00 0.71 -0.02 37 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.86 -0.07 31 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.06 -0.08 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.36 -0.01 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.60 -0.01 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.82 -0.03 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.07 -0.03 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.55 -0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.83 -0.02 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.05 -0.05 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.09 0.00 34 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.22 0.00 34 0 10 0
29APR26 6.50 P 0.32 0.32 0.32 0.32 -0.01 34 29 230 +29
29APR26 6.75 P 0.00 0.00 0.00 0.44 -0.02 33 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.59 -0.03 34 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.76 -0.02 34 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.95 -0.02 35 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.17 0.00 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.37 -0.02 36 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.63 +0.01 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.83 -0.03 37 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.07 -0.03 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.57 -0.03 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.83 -0.02 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.06 -0.04 47 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
28MAY26 6.00 P 0.22 0.22 0.22 0.20 0.00 34 2 2 +2
28MAY26 6.25 P 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.39 0.00 34 0 32 0
28MAY26 6.75 P 0.00 0.00 0.00 0.51 -0.03 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.66 -0.02 34 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.83 -0.01 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.00 -0.02 34 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.18 -0.04 33 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.38 -0.05 33 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.66 +0.01 39 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.83 -0.05 33 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.07 -0.04 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.34 -0.01 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.57 -0.03 39 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 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 34 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 35 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 +0.01 35 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 +0.01 34 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.25 0.00 34 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.35 +0.02 35 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.46 +0.02 35 0 324 0
29JUN26 6.75 P 0.00 0.00 0.00 0.59 +0.02 35 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.72 +0.01 34 0 84 0
29JUN26 7.25 P 0.00 0.00 0.00 0.89 +0.01 35 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.08 +0.03 36 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.25 0.00 35 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.48 +0.03 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.68 +0.01 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.89 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.13 +0.01 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.37 +0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.60 0.00 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.84 -0.01 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.09 -0.01 44 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 0.00 32 0 13 0
29SEP26 6.25 P 0.00 0.00 0.00 0.50 0.00 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 0.00 32 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 0.00 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.91 -0.01 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.05 -0.03 31 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.22 -0.04 31 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.45 0.00 33 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 -0.02 33 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.83 -0.02 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 -0.02 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 -0.03 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.49 -0.02 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 -0.04 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.93 -0.04 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.16 -0.05 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.02 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.02 33 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 +0.01 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 +0.01 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 +0.01 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 +0.01 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.35 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.53 0.00 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.72 0.00 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.92 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.12 -0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.33 -0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.54 -0.02 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.76 -0.02 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.99 -0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.21 -0.03 33 0 0 0
TOTAL PUT 154 4,338 +109
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$ 242.40
26FEB26 140.00 C 0.00 0.00 0.00 103.19 +5.75 120 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 100.70 +5.76 116 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 98.04 +5.59 107 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 95.55 +5.60 104 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 93.06 +5.60 101 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 90.57 +5.61 98 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 88.09 +5.62 96 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 85.61 +5.64 93 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 83.14 +5.66 91 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 80.67 +5.68 89 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 78.38 +5.88 92 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 75.92 +5.91 89 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 73.39 +5.87 86 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 70.72 +5.68 78 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 69.29 +6.72 95 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 65.72 +5.62 73 0 15 0
26FEB26 180.00 C 68.00 71.00 68.00 63.28 +5.63 71 5 548 -3
26FEB26 182.50 C 0.00 0.00 0.00 60.85 +5.65 70 0 330 0
26FEB26 185.00 C 0.00 0.00 0.00 58.42 +5.65 68 1 455 -1
26FEB26 187.50 C 63.65 63.65 63.65 55.41 +5.06 52 1 483 -1
26FEB26 190.00 C 48.56 48.56 48.56 53.77 +5.81 68 10 609 +10
26FEB26 192.50 C 0.00 0.00 0.00 51.21 +5.62 64 0 792 0
26FEB26 195.00 C 0.00 0.00 0.00 48.83 +5.58 63 0 1,113 0
26FEB26 197.50 C 44.78 44.78 44.78 46.41 +5.46 61 5 767 -5
26FEB26 200.00 C 42.00 45.00 42.00 43.99 +5.31 59 66 1,214 +57
26FEB26 205.00 C 46.59 46.59 46.59 39.52 +5.24 59 1 1,176 -1
26FEB26 210.00 C 36.00 42.00 33.00 35.57 +5.49 61 5 1,672 0
26FEB26 215.00 C 30.10 30.10 30.10 29.86 +3.73 49 1 729 0
26FEB26 220.00 C 29.06 29.06 25.80 25.62 +3.15 47 32 1,815 -29
26FEB26 225.00 C 21.00 30.00 20.00 22.07 +2.62 49 13 745 -2
26FEB26 230.00 C 20.25 27.23 17.21 19.98 +3.68 55 150 1,602 -106
26FEB26 235.00 C 14.90 22.20 14.54 16.56 +3.60 53 160 1,325 -49
26FEB26 240.00 C 13.50 19.30 11.90 13.67 +2.36 53 371 1,005 -66
26FEB26 245.00 C 11.94 15.40 10.18 11.40 +2.21 53 321 572 +25
26FEB26 250.00 C 10.00 13.80 8.00 9.45 +2.06 54 513 825 +73
26FEB26 255.00 C 7.80 11.50 6.79 7.62 +1.75 53 254 485 -46
26FEB26 260.00 C 6.00 9.85 5.43 6.09 +1.47 53 584 1,331 +29
26FEB26 265.00 C 4.71 8.12 4.46 4.80 +1.21 53 131 473 -11
26FEB26 270.00 C 3.80 7.00 3.80 3.75 +0.99 53 278 991 -80
26FEB26 275.00 C 4.80 5.40 3.05 2.90 +0.79 53 295 386 +141
26FEB26 280.00 C 3.10 5.00 2.59 2.22 +0.63 53 140 353 +5
26FEB26 285.00 C 3.18 3.79 3.02 1.69 +0.50 53 242 164 +97
26FEB26 290.00 C 2.40 3.50 1.94 1.27 +0.39 53 275 1,539 +131
26FEB26 295.00 C 1.50 2.85 1.50 0.94 +0.31 53 60 52 -35
26FEB26 300.00 C 2.75 2.75 1.50 0.68 +0.21 52 123 858 +37
26FEB26 310.00 C 1.47 1.70 1.42 0.37 +0.14 53 97 97 +78
26FEB26 320.00 C 1.20 1.20 1.20 0.19 +0.07 53 1 69 +1
26FEB26 330.00 C 1.14 1.14 0.85 0.09 +0.03 52 480 468 +466
26FEB26 340.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 150 0
26FEB26 350.00 C 0.60 0.71 0.47 0.02 +0.01 52 1,528 1,523 +1,406
26FEB26 360.00 C 0.36 0.36 0.36 0.01 0.00 52 50 150 +50
26FEB26 370.00 C 0.40 0.40 0.40 0.01 0.00 56 1,011 1,075 +1,000
26FEB26 380.00 C 0.33 0.33 0.33 0.01 0.00 59 2 2 +2
26FEB26 390.00 C 0.35 0.35 0.26 0.01 0.00 62 1,500 1,530 +1,500
26FEB26 400.00 C 0.24 0.24 0.18 0.01 0.00 65 1,103 1,050 +1,020
26FEB26 410.00 C 0.13 0.16 0.13 0.01 0.00 68 151 166 +151
26FEB26 420.00 C 0.12 0.12 0.12 0.01 0.00 71 100 100 +100
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 143.17 +5.55 108 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 140.94 +5.81 115 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 138.45 +5.81 112 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 136.63 +6.48 124 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 133.47 +5.81 106 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 130.98 +5.81 103 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 128.49 +5.81 101 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 126.02 +5.82 98 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 123.30 +5.59 89 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 121.09 +5.87 95 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 119.06 +6.32 101 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 116.83 +6.57 102 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 113.72 +5.94 89 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 111.27 +5.97 88 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 108.82 +6.00 86 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 106.38 +6.03 85 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 103.69 +5.80 79 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 101.50 +6.07 81 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 99.06 +6.09 80 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 96.63 +6.10 79 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 94.83 +6.74 85 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 91.59 +5.92 73 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 89.16 +5.91 72 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 86.67 +5.82 70 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 84.94 +6.48 76 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 82.13 +6.04 70 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 80.50 +6.76 76 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 77.05 +5.64 65 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 75.66 +6.56 72 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 73.41 +6.59 72 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 70.51 +5.95 66 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 67.38 +5.05 59 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 65.93 +5.80 65 0 282 0
30MAR26 182.50 C 0.00 0.00 0.00 62.53 +4.57 56 0 139 0
30MAR26 185.00 C 65.00 65.00 65.00 62.52 +6.70 69 1 210 0
30MAR26 187.50 C 0.00 0.00 0.00 58.81 +5.08 60 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 56.65 +4.99 60 0 711 0
30MAR26 192.50 C 58.00 60.00 58.00 54.05 +4.41 57 6 1,263 0
30MAR26 195.00 C 50.00 51.01 50.00 52.39 +4.73 59 3 1,949 0
30MAR26 197.50 C 0.00 0.00 0.00 50.39 +4.67 59 0 799 0
30MAR26 200.00 C 51.58 51.58 51.00 47.10 +3.28 52 5 874 0
30MAR26 205.00 C 0.00 0.00 0.00 44.50 +4.34 58 0 734 0
30MAR26 210.00 C 44.65 45.00 39.00 40.83 +4.14 58 636 3,035 -601
30MAR26 215.00 C 0.00 0.00 0.00 36.50 +3.09 55 0 1,210 0
30MAR26 220.00 C 35.00 40.00 34.00 34.10 +2.86 58 20 3,899 -16
30MAR26 225.00 C 0.00 0.00 0.00 30.35 +2.91 56 0 2,920 0
30MAR26 230.00 C 30.80 32.12 26.10 27.57 +2.59 56 83 4,125 -63
30MAR26 235.00 C 28.50 31.00 25.44 25.50 +3.04 58 27 1,280 +1
30MAR26 240.00 C 20.47 26.10 20.47 22.93 +2.46 58 28 3,347 -11
30MAR26 245.00 C 23.28 24.30 19.52 21.18 +2.79 59 145 762 +17
30MAR26 250.00 C 17.99 23.33 17.30 18.76 +2.36 58 242 3,174 +73
30MAR26 255.00 C 16.10 17.80 16.07 16.94 +2.35 59 220 8,291 +23
30MAR26 260.00 C 15.41 18.50 14.40 15.57 +2.63 60 39 670 -21
30MAR26 265.00 C 16.74 17.78 13.34 13.89 +2.44 60 85 487 +32
30MAR26 270.00 C 11.96 13.35 11.96 12.37 +2.27 60 40 396 +9
30MAR26 275.00 C 12.76 13.98 10.52 10.99 +2.09 59 410 688 -34
30MAR26 280.00 C 10.29 13.62 9.68 9.74 +1.92 59 1,494 12,745 +1,088
30MAR26 285.00 C 10.90 12.00 9.00 8.62 +1.77 59 33 213 +1
30MAR26 290.00 C 10.50 11.00 8.70 7.61 +1.62 59 9 223 +6
30MAR26 295.00 C 9.62 10.50 7.50 6.70 +1.47 59 16 161 0
30MAR26 300.00 C 7.20 9.50 6.63 5.89 +1.33 59 44 1,081 -6
30MAR26 310.00 C 7.50 8.00 6.77 4.54 +1.10 59 30 387 +11
30MAR26 320.00 C 0.00 0.00 0.00 3.47 +0.89 59 0 334 0
30MAR26 330.00 C 4.25 5.64 4.20 2.64 +0.77 59 108 938 +63
30MAR26 340.00 C 4.70 5.05 4.70 1.93 +0.55 58 5 746 0
30MAR26 350.00 C 3.50 4.40 2.47 1.45 +0.43 58 80 186 +80
30MAR26 360.00 C 0.00 0.00 0.00 1.09 +0.34 58 0 156 0
30MAR26 370.00 C 0.00 0.00 0.00 0.81 +0.26 58 0 32 0
30MAR26 380.00 C 0.00 0.00 0.00 0.60 +0.20 58 0 181 0
30MAR26 390.00 C 2.31 2.31 2.31 0.45 +0.16 59 1 183 +1
30MAR26 400.00 C 0.00 0.00 0.00 0.33 +0.12 58 0 369 0
30MAR26 410.00 C 0.00 0.00 0.00 0.24 +0.09 58 0 17 0
30MAR26 420.00 C 1.50 1.50 1.50 0.18 +0.07 59 5 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.13 +0.05 58 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 0.10 +0.04 59 0 2 0
30MAR26 450.00 C 1.20 1.20 1.20 0.07 +0.03 58 100 166 +91
29APR26 120.00 C 0.00 0.00 0.00 124.20 +6.15 84 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 121.77 +6.19 82 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 120.33 +7.21 92 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 116.90 +6.23 79 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 114.47 +6.25 78 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 112.04 +6.26 76 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 109.62 +6.27 75 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 107.91 +6.99 81 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 105.77 +7.26 81 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 103.08 +6.97 78 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 100.73 +7.01 77 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 98.34 +7.00 75 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 96.07 +7.08 75 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 92.82 +6.18 67 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 91.05 +6.73 70 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 88.97 +6.96 71 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 86.63 +6.90 70 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 84.03 +6.56 67 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 80.95 +5.72 61 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 78.68 +5.66 61 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 76.43 +5.59 60 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 74.20 +5.51 60 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 72.26 +5.70 60 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 70.00 +5.53 60 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 66.79 +4.38 54 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 65.58 +5.20 58 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 63.25 +4.87 57 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 62.89 +6.46 63 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 59.99 +5.48 59 0 572 0
29APR26 192.50 C 0.00 0.00 0.00 57.44 +4.82 57 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 54.27 +3.49 53 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 54.15 +5.18 58 0 416 0
29APR26 200.00 C 0.00 0.00 0.00 52.28 +5.07 58 0 566 0
29APR26 205.00 C 52.71 52.71 52.71 48.67 +4.87 58 3 121 -3
29APR26 210.00 C 0.00 0.00 0.00 44.85 +4.30 57 0 251 0
29APR26 215.00 C 0.00 0.00 0.00 41.35 +3.87 56 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 38.26 +3.70 56 0 314 0
29APR26 225.00 C 0.00 0.00 0.00 35.39 +3.57 56 0 308 0
29APR26 230.00 C 30.00 30.00 30.00 31.78 +2.18 54 1 2,826 -1
29APR26 235.00 C 33.00 33.00 33.00 30.18 +2.78 56 5 299 -5
29APR26 240.00 C 32.80 32.80 27.75 27.75 +2.63 56 2 634 0
29APR26 245.00 C 27.17 27.17 25.00 25.88 +2.75 57 123 158 0
29APR26 250.00 C 25.30 25.30 22.22 23.95 +2.84 57 50 226 -12
29APR26 255.00 C 22.06 22.06 22.06 22.06 +2.82 57 30 99 +30
29APR26 260.00 C 20.86 20.86 20.86 19.96 +2.45 57 16 502 0
29APR26 265.00 C 0.00 0.00 0.00 18.44 +2.53 57 0 54 0
29APR26 270.00 C 21.00 21.00 17.00 16.82 +2.38 57 74 204 +25
29APR26 275.00 C 16.00 16.00 16.00 15.32 +2.61 57 1 33 -1
29APR26 280.00 C 16.50 17.01 16.50 13.94 +2.44 57 2 35 0
29APR26 285.00 C 16.46 16.46 15.91 12.67 +2.27 57 13 66 +4
29APR26 290.00 C 13.61 13.61 13.61 11.50 +2.11 57 31 91 +30
29APR26 295.00 C 0.00 0.00 0.00 10.42 +1.95 57 0 0 0
29APR26 300.00 C 12.53 13.00 10.50 9.44 +1.81 57 31 65 +13
29APR26 310.00 C 11.35 11.35 11.35 7.72 +1.54 57 3 5 0
29APR26 320.00 C 9.50 9.50 9.50 6.30 +1.32 57 21 21 +21
29APR26 330.00 C 0.00 0.00 0.00 5.12 +1.11 57 0 27 0
29APR26 340.00 C 0.00 0.00 0.00 4.02 +0.81 56 0 301 0
29APR26 350.00 C 0.00 0.00 0.00 3.25 +0.68 56 0 28 0
29APR26 360.00 C 0.00 0.00 0.00 2.62 +0.57 56 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 2.11 +0.48 56 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 1.69 +0.40 56 0 61 0
29APR26 390.00 C 0.00 0.00 0.00 1.36 +0.34 56 0 4 0
29APR26 400.00 C 3.00 3.00 2.86 1.12 +0.31 56 4 9 +3
28MAY26 175.00 C 0.00 0.00 0.00 74.62 +6.17 60 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 72.34 +5.89 59 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 69.39 +4.90 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 67.54 +4.99 56 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 65.70 +5.04 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 63.86 +5.06 56 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 62.00 +5.03 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 59.49 +4.31 54 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 57.62 +4.20 54 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 55.79 +4.09 54 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 54.01 +3.99 54 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 50.49 +3.72 53 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 47.18 +3.51 53 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 43.77 +3.06 53 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 40.91 +3.00 53 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 38.07 +2.82 53 0 120 0
28MAY26 230.00 C 0.00 0.00 0.00 35.76 +3.25 54 0 358 0
28MAY26 235.00 C 31.86 31.86 31.86 33.11 +2.76 53 30 393 +30
28MAY26 240.00 C 29.14 31.54 29.06 30.53 +2.45 53 147 304 +57
28MAY26 245.00 C 30.17 30.17 27.99 28.39 +2.30 53 108 234 +90
28MAY26 250.00 C 29.21 29.21 25.15 26.41 +2.14 53 80 110 +80
28MAY26 255.00 C 28.13 28.13 24.33 24.57 +2.00 54 69 99 +69
28MAY26 260.00 C 26.69 26.69 26.69 22.88 +1.87 54 1 57 -1
28MAY26 265.00 C 21.10 21.10 21.10 21.31 +1.82 54 2 14 +2
28MAY26 270.00 C 0.00 0.00 0.00 19.87 +1.92 55 0 5 0
28MAY26 275.00 C 21.01 21.01 19.25 18.53 +2.49 55 50 25 +25
28MAY26 280.00 C 19.50 20.36 19.50 17.15 +2.41 55 4 2 +2
28MAY26 285.00 C 0.00 0.00 0.00 15.80 +2.25 55 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 14.55 +2.11 55 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 12.99 +1.58 54 0 0 0
28MAY26 300.00 C 15.50 15.50 15.50 11.94 +1.48 54 5 10 +5
29JUN26 100.00 C 0.00 0.00 0.00 144.37 +6.27 85 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 141.93 +6.29 83 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 139.50 +6.33 82 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 137.07 +6.36 80 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 134.64 +6.39 78 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 132.22 +6.42 77 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 129.80 +6.44 76 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 127.39 +6.47 74 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 125.01 +6.52 73 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 122.57 +6.50 72 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 120.33 +6.67 72 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 117.74 +6.49 69 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 116.68 +7.82 77 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 112.96 +6.47 67 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 111.14 +7.01 70 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 108.88 +7.11 69 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 105.90 +6.44 64 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 103.54 +6.39 63 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 101.21 +6.36 63 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 98.89 +6.32 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 97.28 +6.93 65 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 94.30 +6.18 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 92.04 +6.14 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 89.86 +6.13 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 87.46 +5.85 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 85.57 +6.08 59 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 83.37 +6.00 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 81.03 +5.74 57 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 78.79 +5.49 56 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 76.67 +5.35 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 74.62 +5.29 56 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 72.58 +5.21 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 70.84 +5.37 56 0 138 0
29JUN26 182.50 C 0.00 0.00 0.00 68.63 +4.99 55 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 66.69 +4.88 55 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 64.80 +4.80 54 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 62.94 +4.74 54 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 61.11 +4.63 54 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 59.27 +4.44 54 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 57.51 +4.33 54 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 55.82 +4.27 54 0 1,672 0
29JUN26 205.00 C 0.00 0.00 0.00 53.55 +5.20 56 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 49.25 +3.81 53 0 515 0
29JUN26 215.00 C 0.00 0.00 0.00 45.69 +3.10 52 0 435 0
29JUN26 220.00 C 0.00 0.00 0.00 44.31 +4.66 55 0 1,960 0
29JUN26 225.00 C 0.00 0.00 0.00 40.68 +3.35 53 0 382 0
29JUN26 230.00 C 37.00 37.00 37.00 37.71 +2.82 52 5 1,486 -5
29JUN26 235.00 C 0.00 0.00 0.00 35.70 +3.19 53 0 536 0
29JUN26 240.00 C 34.60 34.60 34.60 33.33 +2.90 53 2 3,031 0
29JUN26 245.00 C 0.00 0.00 0.00 31.44 +2.62 54 0 587 0
29JUN26 250.00 C 33.00 33.00 30.00 29.47 +2.50 54 2 596 0
29JUN26 255.00 C 0.00 0.00 0.00 27.53 +2.29 54 0 60 0
29JUN26 260.00 C 23.90 23.90 23.90 25.71 +2.08 54 2 626 -2
29JUN26 265.00 C 0.00 0.00 0.00 24.00 +2.08 54 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 22.28 +1.94 54 0 204 0
29JUN26 275.00 C 24.79 24.79 24.79 20.66 +1.67 54 30 165 +30
29JUN26 280.00 C 0.00 0.00 0.00 19.30 +2.18 53 0 41 0
29JUN26 285.00 C 0.00 0.00 0.00 17.94 +1.66 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 16.58 +1.45 53 0 526 0
29JUN26 295.00 C 0.00 0.00 0.00 15.39 +1.30 53 0 33 0
29JUN26 300.00 C 15.00 18.00 15.00 14.35 +1.30 53 131 2,827 -87
29JUN26 310.00 C 0.00 0.00 0.00 12.26 +1.11 53 0 25 0
29JUN26 320.00 C 13.00 13.00 12.50 10.58 +0.98 53 6 70 0
29JUN26 330.00 C 0.00 0.00 0.00 9.03 +0.88 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 7.75 +0.72 53 0 43 0
29JUN26 350.00 C 0.00 0.00 0.00 6.63 +0.88 53 0 1 0
29JUN26 360.00 C 0.00 0.00 0.00 5.46 +0.49 52 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.71 +0.49 52 0 55 0
29JUN26 380.00 C 0.00 0.00 0.00 3.96 +0.37 52 0 16 0
29JUN26 390.00 C 0.00 0.00 0.00 3.41 +0.33 52 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.91 +0.33 52 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 2.44 +0.15 52 0 181 0
29JUN26 420.00 C 5.00 5.00 5.00 2.11 +0.21 52 5 95 +5
29JUN26 430.00 C 0.00 0.00 0.00 1.78 +0.20 52 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 1.51 +0.14 52 0 152 0
29JUN26 450.00 C 4.00 4.00 4.00 1.34 +0.17 53 1 48 0
29SEP26 100.00 C 0.00 0.00 0.00 144.89 +6.72 74 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 142.43 +6.71 72 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 140.07 +6.80 71 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 137.71 +6.87 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 135.35 +6.93 69 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 133.08 +7.08 69 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 130.74 +7.13 68 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 128.41 +7.19 67 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 126.09 +7.24 66 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 123.78 +7.29 65 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 121.48 +7.33 64 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 119.20 +7.35 64 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 116.93 +7.38 63 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 114.68 +7.43 62 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 112.45 +7.45 62 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 110.24 +7.44 61 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 107.78 +7.19 59 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 105.61 +7.22 59 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 103.47 +7.26 59 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 101.60 +7.47 59 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 99.23 +7.19 58 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 97.15 +7.19 57 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 95.35 +7.46 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 93.31 +7.43 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 91.05 +7.11 56 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 89.32 +7.32 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 87.36 +7.29 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 85.43 +7.27 56 0 0 0
29SEP26 170.00 C 84.00 88.00 84.00 84.02 +7.76 57 2 34 -1
29SEP26 172.50 C 0.00 0.00 0.00 81.62 +7.13 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 79.77 +7.04 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 77.74 +6.77 55 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 76.71 +7.49 56 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 74.42 +6.95 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 72.47 +6.68 54 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 70.77 +6.55 54 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 69.10 +6.45 54 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 67.78 +6.70 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 66.64 +7.13 55 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 64.48 +6.54 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 63.44 +7.01 55 0 388 0
29SEP26 205.00 C 0.00 0.00 0.00 60.43 +6.75 54 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 55.78 +4.85 51 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 54.21 +6.02 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 52.02 +6.26 54 0 176 0
29SEP26 225.00 C 48.05 48.42 48.00 49.61 +6.20 54 4 204 -4
29SEP26 230.00 C 0.00 0.00 0.00 44.73 +3.67 50 0 1,151 0
29SEP26 235.00 C 0.00 0.00 0.00 42.88 +4.11 51 1 78 +1
29SEP26 240.00 C 0.00 0.00 0.00 42.25 +5.44 53 0 857 0
29SEP26 245.00 C 44.86 44.86 44.86 40.22 +5.37 53 18 99 +17
29SEP26 250.00 C 0.00 0.00 0.00 38.30 +5.41 53 0 491 0
29SEP26 255.00 C 0.00 0.00 0.00 36.47 +4.52 53 0 94 0
29SEP26 260.00 C 0.00 0.00 0.00 34.47 +4.16 53 1 314 0
29SEP26 265.00 C 0.00 0.00 0.00 32.83 +4.16 53 0 201 0
29SEP26 270.00 C 0.00 0.00 0.00 31.20 +4.17 53 0 389 0
29SEP26 275.00 C 0.00 0.00 0.00 29.58 +4.19 53 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 27.96 +3.87 53 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 26.47 +3.67 53 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 25.20 +3.70 53 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 23.92 +3.71 53 0 75 0
29SEP26 300.00 C 24.44 24.60 24.44 22.64 +3.61 52 4 488 +2
29SEP26 310.00 C 0.00 0.00 0.00 20.22 +3.18 52 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 18.26 +3.20 52 0 27 0
29SEP26 330.00 C 18.00 18.00 18.00 16.31 +2.88 52 1 116 +1
29SEP26 340.00 C 0.00 0.00 0.00 14.62 +2.66 52 0 13 0
29SEP26 350.00 C 14.77 14.77 14.77 13.17 +2.69 52 1 218 0
29SEP26 360.00 C 0.00 0.00 0.00 11.73 +2.31 52 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 10.53 +2.17 52 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 9.49 +2.17 52 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 8.45 +1.87 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 7.54 +1.69 52 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 6.82 +1.71 52 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 6.10 +1.65 52 0 37 0
29SEP26 430.00 C 8.41 8.41 8.41 5.38 +1.41 52 30 135 +30
29SEP26 440.00 C 0.00 0.00 0.00 4.89 +1.40 52 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 4.28 +1.19 52 0 529 0
30DEC26 100.00 C 0.00 0.00 0.00 146.75 +8.19 72 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 144.38 +8.18 71 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 142.07 +8.22 70 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 139.81 +8.28 69 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 137.51 +8.26 68 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 135.23 +8.25 67 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 132.97 +8.25 66 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 130.72 +8.25 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 128.48 +8.19 64 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 126.26 +8.12 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 124.06 +8.07 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 121.88 +8.03 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 119.71 +7.99 61 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 117.57 +7.87 61 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 115.45 +7.77 60 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 113.31 +7.64 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 111.51 +7.85 59 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 109.18 +7.52 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 107.15 +7.40 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 105.14 +7.25 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 102.98 +6.95 57 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 101.25 +7.08 57 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 99.32 +7.01 57 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 97.41 +6.95 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 95.52 +6.80 56 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 93.66 +6.63 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 91.83 +6.49 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 90.01 +6.36 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 88.61 +6.65 55 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 86.48 +6.21 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 84.75 +6.13 54 0 0 0
30DEC26 177.50 C 82.00 82.00 82.00 83.38 +6.27 55 38 38 -1
30DEC26 180.00 C 0.00 0.00 0.00 81.72 +6.13 54 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 79.57 +5.49 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 77.96 +5.39 53 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 77.04 +5.98 54 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 74.73 +5.18 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 73.40 +5.36 53 0 23 0
30DEC26 195.00 C 72.00 72.00 72.00 72.00 +5.28 53 1 115 0
30DEC26 197.50 C 0.00 0.00 0.00 70.73 +5.33 53 0 136 0
30DEC26 200.00 C 72.00 72.00 72.00 68.77 +4.69 52 1 438 -1
30DEC26 205.00 C 70.50 70.50 70.50 66.50 +5.06 53 1 255 -1
30DEC26 210.00 C 0.00 0.00 0.00 62.73 +3.94 51 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 60.67 +4.31 52 0 60 0
30DEC26 220.00 C 57.00 59.00 57.00 58.00 +3.89 52 2 99 0
30DEC26 225.00 C 0.00 0.00 0.00 55.86 +4.01 52 0 1 0
30DEC26 230.00 C 59.00 59.00 54.78 54.13 +4.53 53 7 64 +6
30DEC26 235.00 C 0.00 0.00 0.00 50.93 +3.52 51 250 260 +250
30DEC26 240.00 C 0.00 0.00 0.00 49.52 +3.99 52 1,430 1,441 +1,423
30DEC26 245.00 C 0.00 0.00 0.00 47.58 +3.46 52 1,180 1,226 +1,180
30DEC26 250.00 C 0.00 0.00 0.00 45.60 +3.28 52 0 105 0
30DEC26 255.00 C 0.00 0.00 0.00 43.71 +3.11 52 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 41.77 +2.82 52 0 72 0
30DEC26 265.00 C 0.00 0.00 0.00 39.93 +2.51 52 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 38.36 +3.23 52 0 6 0
30DEC26 275.00 C 0.00 0.00 0.00 36.80 +3.19 52 0 0 0
30DEC26 280.00 C 38.00 38.50 38.00 35.23 +3.13 52 2 214 0
30DEC26 285.00 C 0.00 0.00 0.00 33.67 +3.09 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 32.10 +2.71 52 0 136 0
30DEC26 295.00 C 0.00 0.00 0.00 30.82 +2.61 52 0 5 0
30DEC26 300.00 C 31.00 33.40 31.00 29.59 +2.57 52 3 49 +1
30DEC26 310.00 C 0.00 0.00 0.00 27.13 +2.49 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 24.68 +2.10 51 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 22.78 +2.01 52 0 2 0
30DEC26 340.00 C 20.50 25.00 20.50 20.91 +1.95 51 2 72 +1
30DEC26 350.00 C 22.50 24.00 22.50 19.03 +1.73 51 4 55 +4
TOTAL CALL 18,048 140,155 +10,000
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 75 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 62 0 67 0
26FEB26 157.50 P 0.03 0.03 0.03 0.01 0.00 60 2 83 -2
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,007 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 56 0 592 0
26FEB26 165.00 P 0.15 0.15 0.15 0.01 0.00 54 100 685 +100
26FEB26 167.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 545 0
26FEB26 170.00 P 0.48 0.48 0.30 0.02 -0.02 53 44 1,646 +2
26FEB26 172.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 556 0
26FEB26 175.00 P 0.32 0.32 0.32 0.04 -0.03 53 50 692 0
26FEB26 177.50 P 0.00 0.00 0.00 0.06 -0.04 53 0 1,799 0
26FEB26 180.00 P 0.50 0.50 0.36 0.08 -0.06 52 73 2,306 +62
26FEB26 182.50 P 0.40 0.40 0.40 0.11 -0.08 52 4 1,178 -4
26FEB26 185.00 P 0.00 0.00 0.00 0.15 -0.10 52 6 1,436 -5
26FEB26 187.50 P 0.55 0.55 0.55 0.20 -0.14 52 4 1,403 0
26FEB26 190.00 P 0.65 0.81 0.65 0.28 -0.17 53 40 2,069 +30
26FEB26 192.50 P 0.70 0.70 0.70 0.35 -0.23 52 10 1,206 +10
26FEB26 195.00 P 0.70 0.73 0.70 0.47 -0.27 52 40 1,568 -40
26FEB26 197.50 P 0.92 1.18 0.85 0.59 -0.34 52 79 2,987 0
26FEB26 200.00 P 1.00 1.38 0.94 0.79 -0.39 53 825 2,686 -564
26FEB26 205.00 P 1.24 1.81 1.20 1.24 -0.54 53 107 2,374 -21
26FEB26 210.00 P 2.00 2.42 1.57 1.86 -0.75 53 523 1,643 -108
26FEB26 215.00 P 2.42 3.40 2.09 2.69 -0.81 53 375 1,254 -165
26FEB26 220.00 P 4.03 4.60 2.72 3.78 -0.96 53 3,640 3,070 -953
26FEB26 225.00 P 5.47 6.00 3.69 5.04 -1.28 53 518 1,625 +222
26FEB26 230.00 P 6.93 7.74 4.83 6.58 -1.66 52 982 1,542 +80
26FEB26 235.00 P 9.26 9.96 6.50 8.70 -1.78 53 564 839 +130
26FEB26 240.00 P 10.93 12.52 8.50 11.12 -1.91 53 340 356 +153
26FEB26 245.00 P 12.15 15.06 10.25 13.35 -2.89 52 599 714 +496
26FEB26 250.00 P 13.98 18.80 13.00 16.59 -2.99 53 3,911 3,811 +3,344
26FEB26 255.00 P 16.50 16.50 16.50 20.02 -3.11 54 1 43 +1
26FEB26 260.00 P 24.82 24.82 24.82 23.67 -3.26 55 2 210 0
26FEB26 265.00 P 0.00 0.00 0.00 27.53 -3.40 56 0 20 0
26FEB26 270.00 P 0.00 0.00 0.00 31.07 -4.04 53 0 30 0
26FEB26 275.00 P 0.00 0.00 0.00 35.23 -4.27 53 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 40.16 -3.86 58 0 1 0
26FEB26 285.00 P 0.00 0.00 0.00 43.82 -4.81 51 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 49.01 -4.34 57 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 53.87 -4.28 60 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 58.35 -4.65 58 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 67.90 -4.95 57 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 77.88 -4.92 62 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 87.71 -5.09 63 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 97.62 -5.18 62 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 107.60 -5.20 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 117.60 -5.20 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 127.60 -5.20 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 137.60 -5.20 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 147.60 -5.20 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 157.60 -5.20 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 167.60 -5.20 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 177.60 -5.20 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 187.60 -5.20 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 197.60 -5.20 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 207.60 -5.20 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 217.60 -5.20 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 227.60 -5.20 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 237.60 -5.20 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 247.60 -5.20 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 257.60 -5.20 0 0 0 0
30MAR26 100.00 P 0.16 0.16 0.15 0.01 0.00 74 27 1,696 +15
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 67 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 0.00 58 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.03 0.00 59 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 0.04 0.00 58 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.07 -0.01 58 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.09 -0.01 59 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.12 -0.01 59 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 0.15 -0.01 59 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.18 -0.03 58 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.23 -0.03 58 0 445 0
30MAR26 152.50 P 0.00 0.00 0.00 0.29 -0.03 58 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.35 -0.05 58 0 92 0
30MAR26 157.50 P 0.80 0.80 0.80 0.44 -0.05 59 1 21 -1
30MAR26 160.00 P 1.01 1.01 1.01 0.53 -0.05 59 3 552 -3
30MAR26 162.50 P 0.00 0.00 0.00 0.63 -0.09 59 0 85 0
30MAR26 165.00 P 1.43 1.43 1.43 0.76 -0.09 58 5 424 0
30MAR26 167.50 P 0.00 0.00 0.00 0.92 -0.08 59 0 221 0
30MAR26 170.00 P 0.95 1.35 0.95 1.08 -0.12 59 16 473 +4
30MAR26 172.50 P 1.40 1.40 1.40 1.29 -0.11 59 10 422 0
30MAR26 175.00 P 0.00 0.00 0.00 1.49 -0.13 59 0 857 0
30MAR26 177.50 P 0.00 0.00 0.00 1.72 -0.18 59 0 981 0
30MAR26 180.00 P 2.06 2.20 1.80 2.01 -0.17 59 49 6,627 +35
30MAR26 182.50 P 2.12 2.12 2.12 2.30 -0.18 59 3 401 0
30MAR26 185.00 P 2.28 2.72 2.28 2.50 -0.37 58 10 1,131 0
30MAR26 187.50 P 0.00 0.00 0.00 2.91 -0.35 59 0 977 0
30MAR26 190.00 P 3.23 3.45 3.08 3.20 -0.34 58 9 1,136 +5
30MAR26 192.50 P 0.00 0.00 0.00 3.65 -0.38 58 0 1,110 0
30MAR26 195.00 P 4.00 4.00 4.00 4.04 -0.50 58 1 1,227 0
30MAR26 197.50 P 4.20 4.20 4.20 4.54 -0.50 58 3 1,607 -3
30MAR26 200.00 P 4.55 5.30 3.88 5.05 -0.57 58 63 5,104 +15
30MAR26 205.00 P 5.38 6.20 5.23 6.22 -0.71 58 39 757 +31
30MAR26 210.00 P 7.00 8.00 5.90 7.54 -0.85 58 89 1,298 +60
30MAR26 215.00 P 7.50 8.77 7.50 9.08 -0.96 58 63 903 +14
30MAR26 220.00 P 9.60 11.31 8.70 10.74 -1.17 57 172 4,305 +32
30MAR26 225.00 P 11.35 13.09 10.56 12.65 -1.28 57 159 2,256 +102
30MAR26 230.00 P 13.00 15.23 12.82 14.73 -1.45 57 429 1,666 +154
30MAR26 235.00 P 15.11 17.69 15.11 17.09 -1.50 57 187 1,462 +91
30MAR26 240.00 P 16.80 20.13 16.80 19.40 -1.97 57 39 189 +2
30MAR26 245.00 P 20.00 22.06 20.00 22.46 -2.13 58 21 70 +1
30MAR26 250.00 P 22.54 22.54 22.54 25.55 -2.24 58 12 97 -12
30MAR26 255.00 P 0.00 0.00 0.00 28.63 -2.68 59 0 4 0
30MAR26 260.00 P 32.26 32.26 32.26 32.04 -2.35 59 1 82 -1
30MAR26 265.00 P 0.00 0.00 0.00 35.56 -2.44 60 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 39.21 -2.42 60 0 179 0
30MAR26 275.00 P 43.51 43.51 43.51 43.12 -3.50 61 6 68 0
30MAR26 280.00 P 43.80 43.80 43.80 47.07 -2.38 62 15 101 +15
30MAR26 285.00 P 0.00 0.00 0.00 51.12 -2.39 62 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 55.25 -2.46 63 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 59.15 -2.77 62 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 63.12 -3.21 61 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 72.45 -2.79 64 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 80.75 -3.71 62 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 90.55 -3.33 66 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 99.84 -3.60 66 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 108.33 -4.82 59 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 118.77 -4.19 66 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 128.39 -4.46 66 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 138.05 -4.75 66 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 147.61 -5.19 58 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 157.60 -5.20 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 167.60 -5.20 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 177.60 -5.20 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 187.60 -5.20 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 197.60 -5.20 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 207.60 -5.20 0 0 0 0
29APR26 120.00 P 0.40 0.40 0.30 0.06 -0.01 56 6 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.08 -0.01 56 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 91 0
29APR26 127.50 P 0.00 0.00 0.00 0.12 -0.02 56 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.15 -0.02 56 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.19 -0.02 56 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.23 -0.04 56 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.29 -0.04 56 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.35 -0.04 56 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.42 -0.06 56 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 0.51 -0.06 56 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 0.60 -0.08 56 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.71 -0.10 56 0 80 0
29APR26 152.50 P 0.00 0.00 0.00 0.84 -0.11 56 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.98 -0.11 56 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 1.12 -0.18 56 0 0 0
29APR26 160.00 P 1.80 1.80 1.80 1.33 -0.17 56 2 21 +2
29APR26 162.50 P 0.00 0.00 0.00 1.53 -0.17 56 0 210 0
29APR26 165.00 P 0.00 0.00 0.00 1.74 -0.22 56 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 1.99 -0.26 56 0 56 0
29APR26 170.00 P 2.20 2.20 2.20 2.28 -0.26 56 1 257 0
29APR26 172.50 P 0.00 0.00 0.00 2.57 -0.27 56 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 2.86 -0.38 56 0 414 0
29APR26 177.50 P 3.64 3.64 3.64 3.24 -0.40 56 1 471 0
29APR26 180.00 P 3.35 3.60 3.00 3.65 -0.39 56 11 364 -2
29APR26 182.50 P 0.00 0.00 0.00 4.05 -0.44 56 0 267 0
29APR26 185.00 P 3.80 3.82 3.80 4.45 -0.57 56 3 541 -3
29APR26 187.50 P 0.00 0.00 0.00 4.98 -0.57 56 0 539 0
29APR26 190.00 P 0.00 0.00 0.00 5.51 -0.58 56 0 848 0
29APR26 192.50 P 6.05 6.05 6.05 6.05 -0.43 56 20 534 0
29APR26 195.00 P 5.92 6.25 5.79 6.41 -0.74 55 102 968 0
29APR26 197.50 P 6.36 6.76 6.36 7.04 -0.78 55 52 434 0
29APR26 200.00 P 0.00 0.00 0.00 7.71 -0.78 55 0 609 0
29APR26 205.00 P 0.00 0.00 0.00 9.05 -0.97 55 0 149 0
29APR26 210.00 P 9.71 10.38 9.71 10.66 -1.04 55 34 112 +26
29APR26 215.00 P 0.00 0.00 0.00 12.35 -1.17 55 0 121 0
29APR26 220.00 P 12.32 14.81 12.32 14.21 -1.36 55 41 325 +31
29APR26 225.00 P 14.66 16.20 14.66 16.27 -1.37 55 27 650 -18
29APR26 230.00 P 17.00 17.74 17.00 18.47 -1.61 55 13 571 +13
29APR26 235.00 P 18.54 18.54 18.37 21.00 -1.62 55 28 29 +1
29APR26 240.00 P 0.00 0.00 0.00 23.67 -1.77 55 0 20 0
29APR26 245.00 P 0.00 0.00 0.00 26.33 -1.89 55 0 60 0
29APR26 250.00 P 0.00 0.00 0.00 29.43 -1.94 56 0 81 0
29APR26 255.00 P 0.00 0.00 0.00 32.51 -2.16 56 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 36.01 -2.34 57 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 39.11 -2.63 56 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 42.95 -2.43 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 46.92 -2.10 58 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 50.06 -2.73 57 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 54.05 -2.69 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 57.94 -2.76 58 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 62.09 -2.67 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 66.23 -2.75 59 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 75.04 -2.44 60 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 83.71 -2.66 61 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 92.60 -2.82 61 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 101.66 -3.02 62 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 110.41 -3.69 60 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 120.14 -3.51 62 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 129.53 -3.80 62 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 139.00 -4.08 62 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 148.46 -4.47 61 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 158.18 -4.66 61 0 0 0
28MAY26 175.00 P 3.80 3.80 3.80 4.18 -0.52 54 1 1 +1
28MAY26 177.50 P 0.00 0.00 0.00 4.59 -0.64 54 0 0 0
28MAY26 180.00 P 6.00 6.00 6.00 5.04 -0.73 54 2 2 0
28MAY26 182.50 P 0.00 0.00 0.00 5.58 -0.73 54 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 6.12 -0.74 54 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 6.67 -0.81 54 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 7.21 -0.97 54 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 7.89 -0.99 54 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 8.59 -0.99 54 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 9.29 -0.75 54 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 9.99 -0.82 54 0 60 0
28MAY26 205.00 P 12.24 12.24 12.04 11.47 -1.04 54 60 61 +60
28MAY26 210.00 P 13.82 13.82 13.82 13.50 -0.87 54 30 59 +30
28MAY26 215.00 P 15.34 16.08 15.25 15.36 -1.06 54 205 367 +205
28MAY26 220.00 P 17.32 17.32 17.32 17.44 -1.20 54 30 530 0
28MAY26 225.00 P 0.00 0.00 0.00 19.67 -1.33 55 0 234 0
28MAY26 230.00 P 21.03 21.95 21.02 22.07 -1.49 55 68 324 +68
28MAY26 235.00 P 0.00 0.00 0.00 24.63 -1.65 55 0 60 0
28MAY26 240.00 P 0.00 0.00 0.00 27.35 -1.81 55 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 30.00 -2.32 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 33.04 -1.87 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 36.22 -1.87 55 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 39.53 -1.87 56 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 43.10 -1.62 56 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 46.52 -1.69 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 50.06 -1.81 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 53.21 -2.33 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 57.60 -1.67 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 61.40 -1.84 57 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 65.46 -1.75 58 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 69.55 -1.66 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.08 -0.02 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.12 -0.05 52 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.16 -0.04 53 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.19 -0.06 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.23 -0.08 53 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.29 -0.08 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.35 -0.09 53 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 0.41 -0.12 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.50 -0.13 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.59 -0.14 52 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.68 -0.19 52 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.80 -0.21 52 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.94 -0.22 52 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.09 -0.24 52 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.23 -0.31 52 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 1.43 -0.32 52 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.64 -0.33 52 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 1.85 -0.38 52 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.07 -0.46 52 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 2.36 -0.48 52 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 2.66 -0.48 52 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 3.05 -0.45 53 0 391 0
29JUN26 160.00 P 0.00 0.00 0.00 3.36 -0.55 53 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 3.76 -0.57 53 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 4.19 -0.55 53 0 245 0
29JUN26 167.50 P 0.00 0.00 0.00 4.61 -0.57 53 0 243 0
29JUN26 170.00 P 0.00 0.00 0.00 5.04 -0.69 53 0 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 5.43 -0.85 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 5.81 -1.02 52 0 235 0
29JUN26 177.50 P 6.30 6.30 6.30 6.45 -0.93 52 2 305 +2
29JUN26 180.00 P 6.50 7.30 6.50 7.00 -1.01 52 12 7,578 -2
29JUN26 182.50 P 7.99 7.99 7.99 7.78 -0.94 53 2 1,093 -2
29JUN26 185.00 P 7.20 7.20 7.20 8.46 -0.97 53 1 2,108 -1
29JUN26 187.50 P 0.00 0.00 0.00 9.14 -1.00 53 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 9.34 -1.19 52 0 1,989 0
29JUN26 192.50 P 0.00 0.00 0.00 10.02 -1.63 52 0 2,806 0
29JUN26 195.00 P 11.05 11.23 10.64 11.34 -0.82 53 58 460 +35
29JUN26 197.50 P 11.30 11.78 11.22 12.09 -0.93 53 245 385 +76
29JUN26 200.00 P 11.10 13.11 10.75 12.38 -1.50 52 410 7,040 +314
29JUN26 205.00 P 14.14 14.14 13.59 14.08 -1.56 52 45 599 -7
29JUN26 210.00 P 0.00 0.00 0.00 15.84 -1.89 52 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 17.93 -1.90 51 0 412 0
29JUN26 220.00 P 18.00 21.12 18.00 20.02 -1.99 51 121 3,446 +120
29JUN26 225.00 P 20.97 20.97 20.97 22.25 -2.99 51 1 352 -1
29JUN26 230.00 P 25.00 25.00 24.50 24.70 -3.10 51 7 1,149 +2
29JUN26 235.00 P 0.00 0.00 0.00 27.21 -3.22 51 0 76 0
29JUN26 240.00 P 29.50 29.50 29.50 29.67 -3.70 51 2 812 +2
29JUN26 245.00 P 0.00 0.00 0.00 32.90 -3.41 51 0 212 0
29JUN26 250.00 P 0.00 0.00 0.00 36.00 -3.27 52 0 202 0
29JUN26 255.00 P 39.69 39.69 39.69 39.06 -3.49 52 1 150 0
29JUN26 260.00 P 0.00 0.00 0.00 42.21 -3.66 52 0 143 0
29JUN26 265.00 P 0.00 0.00 0.00 45.47 -3.72 52 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 49.84 -2.82 53 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 52.70 -3.62 52 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 56.56 -3.42 53 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 61.17 -2.48 54 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 64.05 -3.47 53 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 68.02 -3.46 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 71.86 -3.58 53 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 80.30 -3.26 54 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 88.72 -3.27 55 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 97.85 -2.68 56 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 107.15 -2.23 58 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 116.10 -2.15 58 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 123.95 -3.44 56 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 132.51 -4.06 54 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 140.98 -4.89 52 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 151.70 -3.59 57 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 161.09 -3.63 57 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 170.51 -3.78 57 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 180.01 -3.88 58 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 189.62 -3.90 58 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 198.82 -4.45 56 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 208.25 -4.81 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.38 +0.05 52 0 96 0
29SEP26 102.50 P 0.00 0.00 0.00 0.44 +0.05 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.53 +0.07 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.63 +0.07 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.73 +0.07 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.83 +0.07 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.98 +0.09 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.14 +0.10 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.29 +0.10 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.45 +0.11 52 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.67 +0.12 52 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 1.89 +0.13 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 2.12 +0.14 52 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 2.34 +0.13 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 2.64 +0.15 52 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 2.95 +0.15 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.27 +0.16 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.58 +0.16 52 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 4.03 +0.27 52 0 90 0
29SEP26 147.50 P 4.86 4.86 4.86 4.48 +0.29 52 30 150 0
29SEP26 150.00 P 0.00 0.00 0.00 4.92 +0.31 52 0 726 0
29SEP26 152.50 P 5.96 5.96 5.96 5.37 +0.33 52 30 250 0
29SEP26 155.00 P 0.00 0.00 0.00 5.81 +0.34 52 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 6.27 +0.32 52 0 202 0
29SEP26 160.00 P 6.28 6.28 6.28 6.85 +0.34 52 30 263 +30
29SEP26 162.50 P 0.00 0.00 0.00 7.44 +0.37 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 7.97 +0.33 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 8.52 +0.31 52 0 232 0
29SEP26 170.00 P 8.00 8.30 8.00 9.10 +0.30 52 102 274 -10
29SEP26 172.50 P 0.00 0.00 0.00 9.80 +0.28 52 0 182 0
29SEP26 175.00 P 9.50 9.50 9.50 10.44 +0.20 52 5 209 0
29SEP26 177.50 P 0.00 0.00 0.00 10.85 -0.12 51 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 11.47 -0.23 51 0 4,849 0
29SEP26 182.50 P 0.00 0.00 0.00 12.19 -0.23 51 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 12.88 -0.37 51 0 440 0
29SEP26 187.50 P 0.00 0.00 0.00 13.84 -0.21 51 0 399 0
29SEP26 190.00 P 13.92 13.92 13.92 14.60 -0.29 51 30 550 0
29SEP26 192.50 P 0.00 0.00 0.00 15.46 -0.30 51 0 236 0
29SEP26 195.00 P 14.85 14.85 14.40 16.35 -0.32 51 31 330 +29
29SEP26 197.50 P 0.00 0.00 0.00 17.23 -0.37 51 0 369 0
29SEP26 200.00 P 16.66 18.80 16.00 18.19 -0.38 51 28 1,165 -1
29SEP26 205.00 P 19.77 19.77 19.77 20.10 -0.51 51 30 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 22.24 -0.54 51 0 242 0
29SEP26 215.00 P 22.73 22.73 22.00 24.39 -0.82 50 37 273 +23
29SEP26 220.00 P 24.83 24.83 24.50 26.58 -0.95 50 2 216 +1
29SEP26 225.00 P 0.00 0.00 0.00 29.08 -0.96 50 0 144 0
29SEP26 230.00 P 29.70 29.70 29.36 31.66 -1.06 50 32 761 0
29SEP26 235.00 P 35.45 35.45 35.45 34.34 -1.36 50 30 92 +30
29SEP26 240.00 P 37.48 37.48 37.48 37.05 -1.62 50 30 35 +21
29SEP26 245.00 P 0.00 0.00 0.00 39.95 -1.71 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 43.12 -1.53 51 0 41 0
29SEP26 255.00 P 0.00 0.00 0.00 46.14 -1.61 51 0 65 0
29SEP26 260.00 P 0.00 0.00 0.00 49.36 -1.75 51 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 53.10 -1.36 51 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 56.48 -1.35 51 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 60.05 -1.18 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 63.08 -1.84 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 66.92 -1.70 52 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 71.29 -1.03 52 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 74.80 -1.25 52 0 6 0
29SEP26 300.00 P 79.04 79.04 79.04 78.76 -1.13 52 1 16 -1
29SEP26 310.00 P 0.00 0.00 0.00 85.98 -1.91 52 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 94.38 -1.54 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 102.64 -1.66 53 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 109.58 -3.24 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 118.81 -2.58 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 127.94 -2.36 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 136.48 -2.76 52 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 146.27 -1.96 54 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 154.89 -2.58 53 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 164.04 -2.68 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 173.22 -2.78 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 182.48 -2.97 54 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 191.79 -3.15 54 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 201.16 -3.28 54 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 210.79 -3.24 54 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 0.90 -0.18 51 0 130 0
30DEC26 102.50 P 0.00 0.00 0.00 1.05 -0.19 51 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 1.21 -0.19 51 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.37 -0.21 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.54 -0.28 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 1.77 -0.28 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.00 -0.28 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.23 -0.29 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 2.54 -0.30 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 2.75 -0.42 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 3.17 -0.32 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.50 -0.32 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 3.84 -0.32 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 4.18 -0.43 51 0 0 0
30DEC26 135.00 P 5.05 5.05 5.05 4.59 -0.46 51 1 7 0
30DEC26 137.50 P 0.00 0.00 0.00 5.05 -0.45 51 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 5.51 -0.44 51 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 5.96 -0.44 51 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 6.42 -0.53 51 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 6.91 -0.62 51 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 7.51 -0.61 51 0 737 0
30DEC26 152.50 P 0.00 0.00 0.00 8.10 -0.61 51 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 8.63 -0.67 51 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 9.20 -0.70 51 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 9.75 -0.87 51 0 276 0
30DEC26 162.50 P 0.00 0.00 0.00 10.46 -0.91 51 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 10.89 -1.23 50 0 163 0
30DEC26 167.50 P 0.00 0.00 0.00 11.75 -1.12 51 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 12.22 -1.00 50 0 196 0
30DEC26 172.50 P 0.00 0.00 0.00 13.09 -1.30 50 0 304 0
30DEC26 175.00 P 13.50 13.50 13.50 13.59 -1.61 50 1 351 -1
30DEC26 177.50 P 0.00 0.00 0.00 14.43 -1.70 50 0 170 0
30DEC26 180.00 P 14.00 15.04 14.00 15.14 -1.92 50 2 1,208 0
30DEC26 182.50 P 0.00 0.00 0.00 16.05 -1.95 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 16.95 -1.98 50 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 17.85 -2.02 50 0 91 0
30DEC26 190.00 P 0.00 0.00 0.00 19.24 -1.57 51 0 91 0
30DEC26 192.50 P 0.00 0.00 0.00 19.67 -2.10 50 0 226 0
30DEC26 195.00 P 0.00 0.00 0.00 20.58 -2.32 50 0 340 0
30DEC26 197.50 P 21.97 21.97 21.97 21.53 -1.77 50 30 249 +30
30DEC26 200.00 P 0.00 0.00 0.00 22.62 -1.78 50 0 290 0
30DEC26 205.00 P 0.00 0.00 0.00 24.80 -2.61 50 0 1,199 0
30DEC26 210.00 P 25.16 27.25 25.16 26.99 -1.80 50 62 47 +5
30DEC26 215.00 P 30.08 30.08 30.08 29.19 -2.02 50 30 150 +30
30DEC26 220.00 P 30.00 30.00 30.00 31.60 -2.18 50 1 67 -1
30DEC26 225.00 P 0.00 0.00 0.00 34.17 -2.19 49 0 1 0
30DEC26 230.00 P 37.50 37.50 37.50 36.74 -2.20 49 18 53 +18
30DEC26 235.00 P 0.00 0.00 0.00 39.38 -2.23 49 250 304 +250
30DEC26 240.00 P 0.00 0.00 0.00 42.27 -2.29 50 1,430 1,435 +1,430
30DEC26 245.00 P 0.00 0.00 0.00 45.34 -3.64 50 1,180 1,180 +1,164
30DEC26 250.00 P 0.00 0.00 0.00 48.06 -3.98 49 0 6 0
30DEC26 255.00 P 0.00 0.00 0.00 51.68 -3.42 50 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 54.68 -3.63 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 58.23 -3.49 50 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 61.62 -3.52 50 0 26 0
30DEC26 275.00 P 0.00 0.00 0.00 65.12 -3.44 50 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 68.29 -3.71 50 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 71.92 -3.55 50 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 76.00 -3.22 51 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 79.57 -3.40 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 83.42 -3.31 51 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 91.11 -3.18 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 98.98 -3.20 51 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 107.05 -3.24 52 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 114.77 -3.67 51 0 4 0
30DEC26 350.00 P 126.77 126.77 126.77 123.83 -2.94 52 2 22 -2
TOTAL PUT 19,370 169,002 +7,321
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$ 17.97
26FEB26 11.00 C 0.00 0.00 0.00 6.99 +0.13 74 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.49 +0.13 64 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.99 +0.13 54 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.48 +0.12 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.99 +0.13 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.53 +0.17 67 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.00 +0.13 46 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 3.50 +0.12 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.01 +0.12 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.53 +0.09 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.04 +0.06 33 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 1.59 +0.05 32 0 18 0
26FEB26 17.00 C 0.00 0.00 0.00 1.19 +0.03 33 0 530 0
26FEB26 17.50 C 0.79 0.79 0.79 0.85 +0.03 33 141 2,132 +141
26FEB26 18.00 C 0.59 0.59 0.59 0.57 +0.02 33 2 1,287 -2
26FEB26 18.50 C 0.33 0.33 0.33 0.37 +0.02 33 6 1,419 0
26FEB26 19.00 C 0.20 0.22 0.19 0.23 0.00 34 153 2,196 +90
26FEB26 19.50 C 0.12 0.12 0.12 0.14 0.00 34 12 1,896 0
26FEB26 20.00 C 0.00 0.00 0.00 0.08 0.00 35 0 1,954 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 0.00 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 70 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 85 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.50 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.26 +0.13 71 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.01 +0.13 66 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.76 +0.13 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.51 +0.13 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.23 +0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.01 +0.13 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.47 +0.09 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.99 +0.10 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.49 +0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.02 +0.13 35 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.49 +0.09 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.05 +0.15 44 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 4.55 +0.13 39 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.06 +0.12 37 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.58 +0.11 35 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.21 +0.19 43 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.60 -0.02 28 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.26 +0.05 34 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.87 +0.04 34 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 1.54 +0.04 35 0 69 0
30MAR26 17.50 C 0.00 0.00 0.00 1.23 +0.03 34 0 705 0
30MAR26 18.00 C 1.00 1.00 1.00 0.97 +0.02 34 30 301 0
30MAR26 18.50 C 0.74 0.74 0.74 0.76 +0.02 35 2 736 0
30MAR26 19.00 C 0.55 0.55 0.55 0.59 +0.02 35 5 584 0
30MAR26 19.50 C 0.44 0.44 0.44 0.46 +0.02 36 1 561 +1
30MAR26 20.00 C 0.30 0.33 0.30 0.35 +0.01 36 121 1,008 +15
30MAR26 21.00 C 0.19 0.20 0.19 0.21 +0.01 37 46 2,342 +44
30MAR26 22.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 +0.01 39 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 6.99 +0.08 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.54 +0.12 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.02 +0.10 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.56 +0.13 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.08 +0.13 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.55 +0.07 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.16 +0.15 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.65 +0.08 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.35 +0.21 40 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.91 +0.13 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.44 +0.04 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.07 +0.03 33 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 1.79 +0.05 35 0 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 1.50 +0.04 35 0 1,256 0
29APR26 18.00 C 0.00 0.00 0.00 1.25 +0.02 35 0 625 0
29APR26 18.50 C 0.00 0.00 0.00 1.04 +0.03 35 0 432 0
29APR26 19.00 C 0.78 0.86 0.78 0.86 +0.02 36 1,448 1,330 +628
29APR26 19.50 C 0.69 0.71 0.64 0.71 +0.02 36 1,568 1,585 +1,463
29APR26 20.00 C 0.53 0.58 0.53 0.59 +0.02 37 217 301 -67
29APR26 21.00 C 0.00 0.00 0.00 0.40 +0.02 37 0 376 0
29APR26 22.00 C 0.00 0.00 0.00 0.27 +0.02 38 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 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 7.06 +0.12 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.59 +0.14 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.10 +0.14 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.62 +0.14 38 0 0 0
28MAY26 13.00 C 5.20 5.20 5.20 5.14 +0.13 36 5 3 -2
28MAY26 13.50 C 0.00 0.00 0.00 4.67 +0.12 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.21 +0.11 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.78 +0.11 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.36 +0.10 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.97 +0.05 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.63 +0.08 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.27 +0.06 35 0 280 0
28MAY26 17.00 C 1.93 1.93 1.93 1.97 +0.05 35 60 1,450 +60
28MAY26 17.50 C 0.00 0.00 0.00 1.69 +0.04 35 0 761 0
28MAY26 18.00 C 0.00 0.00 0.00 1.45 +0.05 35 0 630 0
28MAY26 18.50 C 0.00 0.00 0.00 1.23 +0.04 35 0 90 0
28MAY26 19.00 C 0.00 0.00 0.00 1.05 +0.04 36 0 70 0
28MAY26 19.50 C 0.00 0.00 0.00 0.89 +0.04 36 0 13 0
28MAY26 20.00 C 0.73 0.73 0.73 0.75 +0.03 36 5 0 -5
28MAY26 21.00 C 0.00 0.00 0.00 0.53 +0.03 37 0 30 0
28MAY26 22.00 C 0.00 0.00 0.00 0.36 +0.01 37 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.63 +0.21 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.29 +0.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.05 +0.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.56 +0.13 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.08 +0.14 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.60 +0.15 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.12 +0.15 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.64 +0.14 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.17 +0.14 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.71 +0.13 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.27 +0.13 36 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 3.84 +0.11 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.44 +0.11 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.06 +0.07 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.71 +0.08 35 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.38 +0.07 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.08 +0.07 35 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 1.82 +0.07 35 0 94 0
29JUN26 18.00 C 1.56 1.56 1.56 1.58 +0.07 35 19 84 +19
29JUN26 18.50 C 0.00 0.00 0.00 1.37 +0.06 35 0 654 0
29JUN26 19.00 C 0.00 0.00 0.00 1.18 +0.05 35 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 1.02 +0.05 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.89 +0.05 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.66 +0.03 36 0 223 0
29JUN26 22.00 C 0.46 0.46 0.46 0.50 +0.03 37 1 519 0
29JUN26 23.00 C 0.00 0.00 0.00 0.36 0.00 37 0 245 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.09 +0.13 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.62 +0.13 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.15 +0.13 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.69 +0.12 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.25 +0.11 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.82 +0.09 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.41 +0.08 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.02 +0.06 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.66 +0.05 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.32 +0.09 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.00 +0.08 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.72 +0.10 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.47 +0.10 34 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 2.23 +0.09 35 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 2.01 +0.08 35 0 51 0
29SEP26 18.50 C 0.00 0.00 0.00 1.81 +0.07 35 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.64 +0.06 35 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.49 +0.07 36 0 395 0
29SEP26 20.00 C 0.00 0.00 0.00 1.34 +0.06 36 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 1.10 +0.06 37 0 17 0
29SEP26 22.00 C 0.82 0.82 0.82 0.90 +0.04 37 10 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.74 +0.04 38 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 +0.04 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 +0.03 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.42 +0.03 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 +0.01 40 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 0.00 43 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.12 +0.13 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.66 +0.13 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.21 +0.12 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.78 +0.10 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.36 +0.09 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.96 +0.07 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.59 +0.06 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.23 +0.04 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.90 +0.03 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.58 +0.10 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.30 +0.10 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.03 +0.09 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.80 +0.09 33 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.58 +0.10 34 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 2.38 +0.09 34 0 33 0
30DEC26 18.50 C 0.00 0.00 0.00 2.19 +0.09 34 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 2.00 +0.07 35 0 60 0
30DEC26 19.50 C 0.00 0.00 0.00 1.84 +0.06 35 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.69 +0.06 35 0 30 0
30DEC26 21.00 C 1.36 1.36 1.36 1.42 +0.03 35 4 32 0
30DEC26 22.00 C 0.00 0.00 0.00 1.18 +0.01 35 0 25 0
30DEC26 23.00 C 0.00 0.00 0.00 1.00 0.00 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.84 -0.02 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.70 -0.03 36 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.59 -0.04 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.50 -0.06 37 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.43 -0.06 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.37 -0.06 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.31 -0.06 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 -0.06 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.06 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 -0.06 39 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 0 0
TOTAL CALL 3,856 46,754 +2,385
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 380 0
26FEB26 15.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 422 0
26FEB26 16.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 568 0
26FEB26 16.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 1,564 0
26FEB26 17.00 P 0.27 0.27 0.27 0.23 -0.04 35 7 1,712 -7
26FEB26 17.50 P 0.43 0.43 0.43 0.39 -0.04 35 100 1,614 +100
26FEB26 18.00 P 0.00 0.00 0.00 0.60 -0.06 34 0 1,857 0
26FEB26 18.50 P 0.99 0.99 0.99 0.90 -0.06 35 5 3,747 0
26FEB26 19.00 P 0.00 0.00 0.00 1.24 -0.09 34 0 373 0
26FEB26 19.50 P 0.00 0.00 0.00 1.68 -0.07 37 0 348 0
26FEB26 20.00 P 2.38 2.38 2.38 2.15 -0.05 41 50 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 3.04 -0.13 36 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 4.10 -0.06 58 0 9 0
26FEB26 23.00 P 0.00 0.00 0.00 5.06 -0.10 59 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.10 -0.06 76 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.09 -0.07 82 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.10 -0.06 92 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.03 -0.13 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.14 -0.02 114 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 11.10 -0.06 113 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 12.10 -0.06 119 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 13.10 -0.06 125 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 14.10 -0.06 131 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 15.10 -0.06 136 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 16.10 -0.06 141 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 445 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 1,265 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 410 0
30MAR26 15.50 P 0.21 0.21 0.19 0.15 -0.04 35 75 518 0
30MAR26 16.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 788 0
30MAR26 16.50 P 0.00 0.00 0.00 0.37 -0.03 36 0 708 0
30MAR26 17.00 P 0.59 0.59 0.58 0.53 -0.04 36 167 344 +167
30MAR26 17.50 P 0.00 0.00 0.00 0.74 -0.03 36 0 400 0
30MAR26 18.00 P 0.00 0.00 0.00 0.98 -0.04 36 0 709 0
30MAR26 18.50 P 0.00 0.00 0.00 1.27 -0.03 36 0 2,680 0
30MAR26 19.00 P 0.00 0.00 0.00 1.59 -0.06 37 0 314 0
30MAR26 19.50 P 0.00 0.00 0.00 1.99 -0.03 38 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 2.25 -0.17 33 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.18 -0.19 37 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.21 0.00 47 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 5.07 -0.11 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.10 -0.06 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.09 -0.07 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.10 -0.06 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.09 -0.07 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.14 -0.02 75 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.10 -0.06 75 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.10 -0.06 79 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.10 -0.06 83 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.10 -0.06 87 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.10 -0.06 90 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.10 -0.06 94 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 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 38 0 25 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 0.00 36 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 0.14 0.00 36 0 140 0
29APR26 15.00 P 0.23 0.23 0.23 0.21 0.00 36 30 55 +30
29APR26 15.50 P 0.00 0.00 0.00 0.30 -0.01 36 0 210 0
29APR26 16.00 P 0.00 0.00 0.00 0.43 0.00 36 0 1,040 0
29APR26 16.50 P 0.00 0.00 0.00 0.57 -0.01 36 0 398 0
29APR26 17.00 P 0.00 0.00 0.00 0.75 -0.01 36 0 1,288 0
29APR26 17.50 P 0.00 0.00 0.00 0.96 -0.01 36 0 1,567 0
29APR26 18.00 P 1.26 1.26 1.26 1.21 -0.02 36 76 909 -76
29APR26 18.50 P 1.56 1.58 1.56 1.50 -0.03 36 50 1,931 +50
29APR26 19.00 P 0.00 0.00 0.00 1.82 -0.04 37 0 330 0
29APR26 19.50 P 0.00 0.00 0.00 2.22 0.00 39 0 34 0
29APR26 20.00 P 2.50 2.50 2.50 2.55 -0.06 38 50 85 +50
29APR26 21.00 P 0.00 0.00 0.00 3.39 -0.04 40 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 4.21 -0.10 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.18 -0.06 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.23 +0.04 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.13 -0.04 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.10 -0.06 51 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.09 -0.07 54 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.14 -0.02 62 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.10 -0.06 62 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.10 -0.06 66 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.10 -0.06 69 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.10 -0.06 72 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 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 0.00 36 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.25 -0.01 36 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.46 -0.01 35 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.60 -0.01 35 0 150 0
28MAY26 16.50 P 0.80 0.80 0.80 0.76 -0.03 35 30 190 +30
28MAY26 17.00 P 0.00 0.00 0.00 0.96 -0.02 35 0 350 0
28MAY26 17.50 P 0.00 0.00 0.00 1.19 -0.02 35 0 842 0
28MAY26 18.00 P 1.47 1.47 1.47 1.46 -0.01 35 74 660 +30
28MAY26 18.50 P 1.76 1.76 1.76 1.76 -0.01 35 130 130 +80
28MAY26 19.00 P 0.00 0.00 0.00 2.09 -0.01 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.43 -0.02 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.80 -0.03 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.63 0.00 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.41 -0.14 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.33 -0.11 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.23 -0.14 36 0 0 0
28MAY26 25.00 P 7.28 7.28 7.28 7.19 -0.12 38 30 30 +30
28MAY26 26.00 P 0.00 0.00 0.00 8.15 -0.12 39 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.12 -0.12 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.14 -0.08 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 1,050 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 0.00 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 0.00 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 0.00 37 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.49 0.00 37 0 389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.61 -0.02 36 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.77 -0.02 36 0 134 0
29JUN26 16.50 P 0.00 0.00 0.00 0.97 0.00 36 0 274 0
29JUN26 17.00 P 0.00 0.00 0.00 1.17 -0.02 36 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.42 -0.02 36 0 302 0
29JUN26 18.00 P 1.73 1.73 1.73 1.68 -0.04 36 30 1,236 +30
29JUN26 18.50 P 0.00 0.00 0.00 1.98 -0.04 36 0 851 0
29JUN26 19.00 P 0.00 0.00 0.00 2.28 -0.07 36 0 631 0
29JUN26 19.50 P 0.00 0.00 0.00 2.65 -0.05 37 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.93 -0.14 35 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 3.79 -0.07 38 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.67 -0.01 40 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.53 -0.03 41 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.44 -0.03 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.40 +0.01 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.32 -0.02 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.28 -0.02 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.24 -0.02 47 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.26 +0.02 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.17 -0.04 49 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.17 -0.02 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.16 -0.02 54 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.11 -0.05 53 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.11 -0.05 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 0.00 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 0.00 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.49 0.00 36 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.62 -0.01 36 0 15 0
29SEP26 15.00 P 0.84 0.84 0.84 0.77 -0.01 36 30 30 +30
29SEP26 15.50 P 0.00 0.00 0.00 0.95 -0.01 36 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.14 -0.02 36 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.36 -0.02 37 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.60 -0.03 37 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.86 -0.03 37 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 2.14 -0.04 37 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.44 -0.05 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.76 -0.07 38 0 76 0
29SEP26 19.50 P 0.00 0.00 0.00 3.11 -0.07 38 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.47 -0.07 39 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 4.24 -0.06 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.04 +0.04 40 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.88 +0.04 41 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.74 +0.04 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.63 +0.03 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.53 +0.01 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.45 0.00 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.39 0.00 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.34 -0.01 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.29 -0.01 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.25 -0.02 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.21 -0.03 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.19 -0.03 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.16 -0.04 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 0.00 33 0 100 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 -0.01 33 0 456 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 -0.02 33 0 60 0
30DEC26 13.50 P 0.65 0.65 0.62 0.48 -0.02 34 60 166 +20
30DEC26 14.00 P 0.00 0.00 0.00 0.62 -0.02 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 -0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.94 -0.03 34 0 108 0
30DEC26 15.50 P 0.00 0.00 0.00 1.13 -0.03 35 0 159 0
30DEC26 16.00 P 0.00 0.00 0.00 1.36 -0.02 35 0 534 0
30DEC26 16.50 P 0.00 0.00 0.00 1.58 -0.03 35 0 368 0
30DEC26 17.00 P 0.00 0.00 0.00 1.85 -0.03 36 0 274 0
30DEC26 17.50 P 0.00 0.00 0.00 2.12 -0.03 36 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.41 -0.04 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.72 -0.04 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.03 -0.06 37 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 3.37 -0.07 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.72 -0.08 37 0 25 0
30DEC26 21.00 P 0.00 0.00 0.00 4.46 -0.08 38 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.24 +0.03 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.07 +0.04 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.92 +0.04 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.78 +0.03 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.67 +0.02 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.57 +0.01 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.48 -0.01 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.42 -0.01 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.35 -0.03 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.30 -0.04 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.26 -0.04 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.22 -0.05 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.18 -0.06 45 0 0 0
TOTAL PUT 994 52,437 +564
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$ 6.43
26FEB26 4.60 C 0.00 0.00 0.00 1.88 +0.08 97 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.78 +0.08 92 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.64 +0.04 52 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.54 +0.04 48 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.44 +0.04 44 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.19 +0.04 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.97 +0.06 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.71 +0.03 34 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.49 +0.01 33 0 10 0
26FEB26 6.25 C 0.23 0.29 0.23 0.32 +0.02 34 11 32 +10
26FEB26 6.50 C 0.19 0.19 0.18 0.19 +0.01 35 15 153 -3
26FEB26 6.75 C 0.00 0.00 0.00 0.10 0.00 35 0 591 0
26FEB26 7.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 186 0
26FEB26 7.25 C 0.00 0.00 0.00 0.03 0.00 38 0 247 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 207 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 59 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 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 73 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 4.14 +0.04 91 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.04 +0.04 79 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.74 +0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.34 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.28 +0.08 110 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.18 +0.08 105 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.04 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.84 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.73 +0.02 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.63 +0.02 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.59 +0.08 86 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.45 +0.04 54 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.37 +0.06 69 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.25 +0.04 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.13 +0.02 0 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 2.10 +0.09 71 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.97 +0.06 56 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.88 +0.07 57 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.78 +0.06 54 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.65 +0.03 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.57 +0.05 44 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.47 +0.04 41 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.23 +0.03 37 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.05 +0.06 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.80 0.00 36 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.65 +0.01 40 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.49 +0.01 39 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.37 +0.01 39 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.28 +0.01 41 0 137 0
30MAR26 7.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 523 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 +0.01 40 0 401 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 257 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 +0.01 41 0 421 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 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 41 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 48 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 76 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.88 +0.04 42 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.82 +0.08 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.67 +0.02 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.59 +0.03 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.54 +0.07 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.32 +0.06 44 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.09 +0.03 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.92 +0.04 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.74 0.00 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.60 +0.01 40 0 23 0
29APR26 6.50 C 0.00 0.00 0.00 0.48 +0.02 40 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.38 +0.01 40 0 166 0
29APR26 7.00 C 0.00 0.00 0.00 0.30 +0.01 41 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.23 +0.01 40 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.18 +0.02 41 0 22 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 +0.01 40 0 15 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 82 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 +0.01 42 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.06 +0.01 42 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 1.92 +0.05 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.82 +0.04 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.73 +0.04 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.68 +0.08 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.56 +0.05 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.35 +0.04 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.19 +0.07 43 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.01 +0.06 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.82 +0.01 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.68 +0.01 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.56 0.00 39 0 210 0
28MAY26 6.75 C 0.00 0.00 0.00 0.47 +0.02 40 0 225 0
28MAY26 7.00 C 0.00 0.00 0.00 0.38 +0.01 40 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.31 +0.01 41 0 2 0
28MAY26 7.50 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.19 0.00 40 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.15 0.00 40 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.12 0.00 40 0 4 0
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 0.06 +0.01 41 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.97 +0.04 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.81 +0.08 58 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.67 +0.03 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.59 +0.05 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.47 +0.03 20 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.39 +0.04 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.29 +0.04 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.20 +0.04 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.11 +0.04 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.02 +0.04 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.93 +0.04 41 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.85 +0.05 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.76 +0.04 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.68 +0.05 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.59 +0.04 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.40 +0.04 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.21 +0.03 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.04 +0.03 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.89 +0.02 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.76 +0.03 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.63 +0.01 39 0 216 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 +0.01 40 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 +0.01 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 +0.02 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.31 +0.02 40 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 +0.02 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 +0.01 40 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 +0.01 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 +0.01 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 0.06 +0.01 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 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 1.98 +0.02 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.93 +0.04 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.83 +0.02 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.76 +0.03 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.70 +0.04 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.52 +0.03 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.35 +0.02 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.20 +0.02 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.06 +0.02 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 +0.02 40 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 +0.02 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.02 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 +0.03 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.49 +0.02 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.43 +0.02 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 +0.03 41 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 +0.03 41 0 10 0
29SEP26 8.75 C 0.24 0.24 0.24 0.25 +0.02 41 4 19 +4
29SEP26 9.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.01 42 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 2.09 +0.02 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.00 +0.01 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.95 +0.03 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.88 +0.03 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.80 +0.02 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 +0.01 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 +0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 +0.01 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 +0.01 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 0.00 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 0.00 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 0.00 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 0.00 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.70 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.57 +0.01 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 +0.03 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 +0.03 41 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 +0.02 40 0 2 0
TOTAL CALL 30 8,119 +11
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 163 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 172 0
26FEB26 6.00 P 0.09 0.09 0.07 0.07 -0.01 37 21 803 +8
26FEB26 6.25 P 0.18 0.18 0.18 0.14 -0.02 36 1 167 +1
26FEB26 6.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 134 0
26FEB26 6.75 P 0.00 0.00 0.00 0.43 -0.02 38 0 218 0
26FEB26 7.00 P 0.00 0.00 0.00 0.60 -0.05 32 0 112 0
26FEB26 7.25 P 0.00 0.00 0.00 0.84 -0.04 37 0 90 0
26FEB26 7.50 P 0.00 0.00 0.00 1.07 -0.04 0 0 16 0
26FEB26 7.75 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.87 +0.01 78 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.13 +0.02 88 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.36 0.00 87 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.60 -0.01 88 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.87 +0.01 102 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 111 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 41 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 41 0 114 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 0.00 42 0 48 0
30MAR26 5.75 P 0.16 0.16 0.16 0.13 -0.01 41 4 224 -4
30MAR26 6.00 P 0.20 0.20 0.20 0.20 -0.02 40 4 413 0
30MAR26 6.25 P 0.00 0.00 0.00 0.30 -0.02 40 0 345 0
30MAR26 6.50 P 0.00 0.00 0.00 0.43 -0.01 41 0 166 0
30MAR26 6.75 P 0.00 0.00 0.00 0.58 -0.03 41 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.77 0.00 43 0 22 0
30MAR26 7.25 P 0.00 0.00 0.00 0.96 0.00 43 0 81 0
30MAR26 7.50 P 0.00 0.00 0.00 1.13 -0.04 38 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.40 0.00 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.59 -0.04 39 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.88 +0.01 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.13 +0.02 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.36 0.00 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.60 -0.01 58 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.87 +0.01 67 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.07 -0.04 0 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 3.37 +0.01 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.58 -0.03 64 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.11 0.00 81 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.62 +0.01 90 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.14 +0.03 101 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.64 +0.03 107 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.15 +0.04 114 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 0.00 41 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.09 0.00 42 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 87 0
29APR26 5.75 P 0.00 0.00 0.00 0.20 -0.01 41 0 31 0
29APR26 6.00 P 0.00 0.00 0.00 0.29 -0.01 41 0 48 0
29APR26 6.25 P 0.00 0.00 0.00 0.39 -0.01 40 0 16 0
29APR26 6.50 P 0.00 0.00 0.00 0.52 -0.01 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.66 -0.02 40 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.84 -0.01 41 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 1.00 -0.03 39 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.19 -0.04 39 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.43 -0.01 42 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.61 -0.05 37 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.88 -0.01 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.13 0.00 47 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.36 -0.01 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.60 -0.01 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.88 +0.02 57 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.18 0.00 40 0 1 0
28MAY26 5.75 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.46 -0.01 40 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.59 -0.01 40 0 217 0
28MAY26 6.75 P 0.00 0.00 0.00 0.73 -0.02 40 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.90 -0.02 40 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.06 -0.04 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.30 +0.01 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.50 +0.01 44 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.66 -0.04 39 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.88 -0.04 39 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.13 -0.02 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.36 -0.02 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.60 -0.02 43 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 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 40 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 0.00 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 0.00 41 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 0.00 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.43 -0.01 40 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.55 -0.01 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.68 -0.01 41 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.83 -0.01 41 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 0.98 -0.02 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.17 0.00 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.37 +0.01 43 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.56 +0.01 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.77 +0.01 43 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.98 +0.01 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.21 +0.02 45 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.42 0.00 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.67 +0.02 47 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.90 +0.02 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.13 +0.01 47 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.37 0.00 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.61 0.00 49 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.11 0.00 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.62 +0.01 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.14 +0.03 66 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.64 +0.03 69 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.15 +0.04 74 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 0.00 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.01 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 0.00 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 0.00 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 +0.01 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 0.00 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.01 +0.01 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.17 +0.01 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.34 +0.02 42 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.53 +0.02 42 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.72 +0.03 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.91 +0.02 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.11 +0.02 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.32 +0.02 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.55 +0.04 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.75 +0.02 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.99 +0.04 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.22 +0.04 46 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.44 +0.03 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.67 +0.03 46 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.14 +0.02 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.62 +0.01 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.17 +0.06 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.64 +0.03 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.15 +0.04 61 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 40 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 0.00 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 +0.01 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 0.00 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 0.00 40 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.01 41 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 0.00 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 +0.01 41 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 +0.01 41 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.85 +0.01 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.99 +0.01 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 +0.02 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.30 +0.02 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.47 +0.02 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.65 +0.03 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.83 +0.03 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.02 +0.03 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.20 +0.01 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 +0.03 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.64 +0.05 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.85 +0.04 44 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.06 +0.04 44 0 0 0
TOTAL PUT 30 5,677 +5
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$ 2.36
26FEB26 1.45 C 0.00 0.00 0.00 0.92 0.00 114 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.77 0.00 94 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.72 0.00 87 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.67 0.00 81 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.62 0.00 75 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.57 0.00 68 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.52 0.00 63 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.47 -0.01 57 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.42 -0.01 51 0 0 0
26FEB26 2.00 C 0.31 0.31 0.31 0.38 0.00 57 1 43 +1
26FEB26 2.10 C 0.00 0.00 0.00 0.29 -0.01 52 0 4 0
26FEB26 2.20 C 0.00 0.00 0.00 0.20 -0.01 44 0 66 0
26FEB26 2.30 C 0.10 0.14 0.10 0.14 -0.01 47 41 204 +27
26FEB26 2.40 C 0.08 0.08 0.06 0.09 -0.01 47 7 139 +2
26FEB26 2.50 C 0.04 0.06 0.04 0.06 0.00 49 21 574 +3
26FEB26 2.60 C 0.03 0.04 0.02 0.03 -0.01 46 26 1,733 +1
26FEB26 2.70 C 0.02 0.02 0.02 0.02 0.00 49 1 428 0
26FEB26 2.80 C 0.01 0.01 0.01 0.01 0.00 48 1 729 -1
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 574 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 199 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.52 0.00 136 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.47 0.00 128 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.42 0.00 121 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.37 0.00 114 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.32 0.00 107 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.28 +0.01 122 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.23 +0.01 116 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.18 0.00 109 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.13 0.00 103 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.08 0.00 97 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.03 0.00 92 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.98 0.00 87 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.93 0.00 81 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.88 0.00 76 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.83 0.00 71 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.79 +0.01 76 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.74 +0.01 71 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.69 0.00 66 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.64 0.00 62 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.60 0.00 64 0 33 0
30MAR26 1.85 C 0.00 0.00 0.00 0.55 0.00 59 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.51 0.00 59 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.47 -0.01 59 0 1 0
30MAR26 2.00 C 0.39 0.39 0.39 0.42 -0.02 54 9 79 +9
30MAR26 2.10 C 0.00 0.00 0.00 0.35 -0.01 55 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.28 -0.01 53 0 114 0
30MAR26 2.30 C 0.19 0.21 0.19 0.23 0.00 54 17 96 +16
30MAR26 2.40 C 0.00 0.00 0.00 0.19 0.00 56 0 92 0
30MAR26 2.50 C 0.12 0.12 0.12 0.15 0.00 56 2 275 -1
30MAR26 2.60 C 0.11 0.12 0.11 0.12 0.00 57 3 146 +3
30MAR26 2.70 C 0.09 0.09 0.09 0.09 0.00 56 2 44 -2
30MAR26 2.80 C 0.08 0.08 0.08 0.07 0.00 56 2 164 +1
30MAR26 2.90 C 0.00 0.00 0.00 0.05 -0.01 55 0 77 0
30MAR26 3.00 C 0.05 0.05 0.05 0.04 0.00 56 4 306 0
30MAR26 3.10 C 0.04 0.04 0.04 0.03 0.00 56 1 32 0
30MAR26 3.20 C 0.00 0.00 0.00 0.02 0.00 55 0 29 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 3.50 C 0.02 0.02 0.02 0.01 0.00 58 30 208 +30
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 4.20 C 0.01 0.01 0.01 0.01 0.00 78 1 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.75 0.00 61 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.71 +0.01 62 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.66 0.00 58 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.62 0.00 58 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.58 0.00 58 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.54 0.00 57 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.50 0.00 56 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.45 -0.02 51 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.39 -0.01 54 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.32 -0.03 51 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.27 -0.01 52 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.23 -0.01 53 0 145 0
29APR26 2.50 C 0.00 0.00 0.00 0.19 -0.01 53 0 100 0
29APR26 2.60 C 0.00 0.00 0.00 0.16 -0.01 54 0 5 0
29APR26 2.70 C 0.00 0.00 0.00 0.13 -0.01 54 0 36 0
29APR26 2.80 C 0.00 0.00 0.00 0.11 0.00 55 0 18 0
29APR26 2.90 C 0.00 0.00 0.00 0.09 0.00 55 0 5 0
29APR26 3.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 1 0
29APR26 3.10 C 0.00 0.00 0.00 0.06 0.00 56 0 3 0
29APR26 3.20 C 0.00 0.00 0.00 0.05 0.00 56 0 5 0
29APR26 3.30 C 0.00 0.00 0.00 0.04 0.00 56 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.03 0.00 55 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.02 0.00 53 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.68 0.00 56 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.64 0.00 56 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.60 0.00 55 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.56 0.00 54 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.52 -0.01 53 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.48 -0.01 51 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.42 -0.01 52 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.36 -0.01 52 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.31 -0.02 52 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.27 -0.01 53 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.23 -0.01 53 0 150 0
28MAY26 2.60 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.17 0.00 54 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.14 -0.01 53 0 1 0
28MAY26 2.90 C 0.00 0.00 0.00 0.12 0.00 54 0 1 0
28MAY26 3.00 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.49 +0.01 97 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.44 +0.01 91 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.39 +0.01 86 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.34 +0.01 81 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.29 +0.01 77 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.25 +0.01 80 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.19 0.00 68 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.15 +0.01 72 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.10 +0.01 68 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.05 0.00 64 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.01 +0.01 65 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.96 +0.01 62 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.91 0.00 58 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.87 0.00 59 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.82 0.00 55 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.78 0.00 55 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.74 0.00 55 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.70 0.00 55 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.66 -0.01 54 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.61 -0.02 50 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.59 0.00 54 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.55 -0.01 53 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.52 -0.01 53 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.45 -0.02 51 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.40 0.00 52 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.34 -0.02 51 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.30 -0.02 51 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.27 -0.01 53 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.23 -0.02 52 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.20 -0.02 53 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.17 -0.02 52 0 106 0
29JUN26 2.90 C 0.00 0.00 0.00 0.15 -0.01 53 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.11 -0.01 53 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.10 -0.01 54 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 -0.01 52 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 -0.01 53 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.99 0.00 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.95 0.00 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.91 0.00 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.87 0.00 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.83 -0.01 54 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.80 0.00 55 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.76 -0.01 54 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.73 0.00 54 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.69 -0.01 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.65 -0.02 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.63 -0.01 53 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.59 -0.02 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.55 0.00 54 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.50 0.00 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.45 0.00 54 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.41 0.00 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.38 +0.01 55 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.34 0.00 54 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.31 +0.01 55 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.28 +0.01 55 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.25 0.00 54 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.23 +0.01 55 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 0.00 54 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 +0.01 55 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 0.00 54 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 0.00 53 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 0.00 54 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 0.00 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 0.00 54 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 0.00 54 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 0.00 54 0 32 0
29SEP26 4.10 C 0.13 0.13 0.13 0.07 0.00 54 2 141 0
29SEP26 4.20 C 0.12 0.12 0.12 0.06 0.00 53 2 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.03 0.00 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.99 0.00 55 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 0.96 0.00 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.91 -0.01 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.88 -0.01 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.84 -0.01 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.82 0.00 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.78 -0.01 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.75 -0.01 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.72 -0.01 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.69 -0.01 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.66 -0.02 52 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.61 -0.01 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 0.00 55 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.53 0.00 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.49 0.00 54 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.46 +0.01 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.42 0.00 54 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 +0.01 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 +0.01 55 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 +0.02 56 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 +0.01 55 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 +0.01 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.01 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 0.00 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 +0.01 55 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.01 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 0.00 54 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 +0.01 55 0 10 0
TOTAL CALL 173 14,106 +89
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 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 0.02 0.02 0.02 0.01 0.00 50 5 96 +5
26FEB26 2.10 P 0.02 0.02 0.02 0.02 0.00 47 3 61 +2
26FEB26 2.20 P 0.04 0.05 0.03 0.04 0.00 46 17 122 +3
26FEB26 2.30 P 0.09 0.09 0.07 0.07 0.00 44 8 201 0
26FEB26 2.40 P 0.00 0.00 0.00 0.12 0.00 44 0 143 0
26FEB26 2.50 P 0.21 0.21 0.21 0.19 0.00 46 2 106 +2
26FEB26 2.60 P 0.00 0.00 0.00 0.27 +0.01 48 0 996 0
26FEB26 2.70 P 0.00 0.00 0.00 0.36 +0.01 52 0 29 0
26FEB26 2.80 P 0.00 0.00 0.00 0.45 +0.01 52 0 27 0
26FEB26 2.90 P 0.00 0.00 0.00 0.55 +0.02 60 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.64 +0.01 0 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 139 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 125 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 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 54 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 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 0.03 0.03 0.03 0.02 0.00 51 1 5 +1
30MAR26 1.90 P 0.00 0.00 0.00 0.03 0.00 53 0 249 0
30MAR26 1.95 P 0.00 0.00 0.00 0.04 0.00 53 0 17 0
30MAR26 2.00 P 0.06 0.06 0.06 0.05 0.00 53 1 76 +1
30MAR26 2.10 P 0.09 0.09 0.09 0.08 +0.01 54 1 99 +1
30MAR26 2.20 P 0.12 0.12 0.12 0.11 0.00 52 1 101 +1
30MAR26 2.30 P 0.00 0.00 0.00 0.16 +0.01 54 0 35 0
30MAR26 2.40 P 0.00 0.00 0.00 0.21 0.00 53 0 50 0
30MAR26 2.50 P 0.27 0.27 0.27 0.28 +0.01 56 1 85 +1
30MAR26 2.60 P 0.38 0.38 0.38 0.35 +0.01 57 6 63 +6
30MAR26 2.70 P 0.00 0.00 0.00 0.42 0.00 56 0 11 0
30MAR26 2.80 P 0.00 0.00 0.00 0.51 +0.01 59 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.60 +0.01 62 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.68 +0.01 60 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.78 +0.01 65 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.87 +0.01 66 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.96 +0.02 64 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.05 +0.02 61 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.15 +0.02 65 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.25 +0.02 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.84 +0.01 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 0.02 +0.01 51 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.04 +0.01 54 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.06 +0.01 54 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.07 +0.01 53 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.08 0.00 52 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.11 0.00 52 0 98 0
29APR26 2.20 P 0.00 0.00 0.00 0.15 0.00 52 0 94 0
29APR26 2.30 P 0.00 0.00 0.00 0.20 0.00 53 0 218 0
29APR26 2.40 P 0.00 0.00 0.00 0.26 +0.01 54 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.32 +0.01 54 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.39 0.00 55 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.46 0.00 55 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.54 +0.02 56 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.62 +0.02 56 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.71 +0.02 59 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.80 +0.03 60 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.89 +0.03 61 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.98 +0.03 61 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.07 +0.02 61 0 0 0
29APR26 3.50 P 1.23 1.23 1.23 1.17 +0.03 64 1 0 -1
29APR26 3.60 P 0.00 0.00 0.00 1.26 +0.02 63 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.36 +0.03 66 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.45 +0.02 63 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.56 +0.03 72 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28MAY26 1.80 P 0.05 0.05 0.05 0.05 0.00 51 1 4 +1
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 0.08 +0.01 53 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
28MAY26 2.00 P 0.11 0.11 0.11 0.11 +0.01 53 1 1 +1
28MAY26 2.10 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
28MAY26 2.20 P 0.18 0.18 0.18 0.18 0.00 51 6 6 +6
28MAY26 2.30 P 0.21 0.21 0.21 0.23 0.00 52 1 202 +1
28MAY26 2.40 P 0.00 0.00 0.00 0.29 +0.01 53 0 350 0
28MAY26 2.50 P 0.00 0.00 0.00 0.35 0.00 53 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.42 0.00 54 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.50 +0.01 56 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.57 0.00 55 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.65 +0.02 56 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.73 +0.02 56 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.82 +0.03 58 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.91 +0.03 59 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.00 +0.03 60 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.10 +0.04 63 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.30 P 0.00 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 0.00 0.00 0.00 0.05 0.00 52 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 0.00 51 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 0.00 0.00 0.00 0.08 -0.01 50 0 5 0
29JUN26 1.90 P 0.00 0.00 0.00 0.09 -0.01 49 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 0.00 51 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.17 0.00 52 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.21 0.00 51 0 7 0
29JUN26 2.30 P 0.00 0.00 0.00 0.27 +0.01 53 0 12 0
29JUN26 2.40 P 0.00 0.00 0.00 0.32 0.00 52 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.39 +0.01 54 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.46 +0.01 55 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.52 -0.01 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.59 -0.01 53 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.68 0.00 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.76 +0.02 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.84 +0.02 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.93 +0.03 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.02 +0.03 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.11 +0.03 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.20 +0.03 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.30 +0.04 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.39 +0.04 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.48 +0.03 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.57 +0.03 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.67 +0.03 63 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.77 +0.03 65 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.86 +0.03 63 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 +0.01 54 0 26 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 +0.01 55 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 +0.01 54 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 0.00 54 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.09 0.00 54 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.10 0.00 53 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.11 -0.01 52 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.13 0.00 53 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.15 0.00 53 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.16 -0.01 52 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.18 0.00 52 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.20 0.00 52 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.25 0.00 53 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.29 0.00 52 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.35 0.00 53 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.46 0.00 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.53 +0.01 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.62 +0.03 56 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.69 +0.03 56 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.76 +0.03 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.84 +0.03 57 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.92 +0.03 57 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.00 +0.03 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.09 +0.04 58 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.17 +0.04 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.26 +0.04 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.35 +0.05 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.44 +0.05 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.54 +0.06 62 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.62 +0.05 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.71 +0.04 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.80 +0.04 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.89 +0.04 61 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 0.00 54 0 10 0
30DEC26 1.55 P 0.00 0.00 0.00 0.10 0.00 53 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.11 0.00 52 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.13 0.00 53 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 0.00 52 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 0.00 53 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.18 0.00 53 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.20 0.00 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.22 0.00 54 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.24 0.00 53 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.26 0.00 53 0 6 0
30DEC26 2.10 P 0.00 0.00 0.00 0.31 +0.01 54 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.36 0.00 53 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.41 0.00 53 0 50 0
30DEC26 2.40 P 0.00 0.00 0.00 0.47 0.00 53 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.54 +0.01 54 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.60 +0.01 54 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 0.67 +0.01 54 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.75 +0.03 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.82 +0.03 56 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.91 +0.04 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.98 +0.04 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.06 +0.04 57 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.15 +0.05 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.23 +0.05 58 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.32 +0.06 59 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.40 +0.05 59 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.49 +0.05 60 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.58 +0.06 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.67 +0.06 61 0 0 0
TOTAL PUT 56 6,093 +31
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$ 126.80
26FEB26 72.50 C 0.00 0.00 0.00 54.42 +3.20 70 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 51.92 +3.19 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 49.43 +3.20 66 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 46.93 +3.19 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 44.43 +3.19 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 41.94 +3.20 50 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 39.41 +3.16 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 36.95 +3.20 46 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 34.45 +3.19 0 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 31.95 +3.19 0 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 29.46 +3.19 33 0 163 0
26FEB26 100.00 C 0.00 0.00 0.00 26.96 +3.19 0 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 24.47 +3.19 29 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 21.98 +3.18 29 0 203 0
26FEB26 107.50 C 0.00 0.00 0.00 19.59 +3.24 36 0 100 0
26FEB26 110.00 C 15.50 15.50 15.50 17.58 +3.64 46 2 100 +2
26FEB26 112.50 C 0.00 0.00 0.00 14.72 +3.10 32 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 12.10 +2.67 23 0 191 0
26FEB26 117.50 C 0.00 0.00 0.00 10.19 +2.77 31 1 125 0
26FEB26 120.00 C 7.26 7.92 7.26 7.90 +2.43 27 2 1,563 -1
26FEB26 122.50 C 0.00 0.00 0.00 6.24 +2.23 29 1 252 -1
26FEB26 125.00 C 4.35 4.70 4.35 4.71 +1.86 30 8 262 -8
26FEB26 127.50 C 2.70 2.70 2.70 3.51 +1.48 30 1 217 0
26FEB26 130.00 C 1.84 2.61 1.84 2.54 +1.22 31 140 576 +21
26FEB26 132.50 C 1.64 1.92 1.64 1.73 +0.91 31 29 80 -20
26FEB26 135.00 C 1.03 1.35 1.03 1.14 +0.65 31 17 127 0
26FEB26 137.50 C 0.00 0.00 0.00 0.72 +0.44 31 0 50 0
26FEB26 140.00 C 0.55 0.66 0.55 0.44 +0.29 30 18 87 +2
26FEB26 142.50 C 0.39 0.51 0.39 0.26 +0.18 30 31 124 +8
26FEB26 145.00 C 0.38 0.38 0.38 0.15 +0.11 30 1 1 +1
26FEB26 147.50 C 0.22 0.22 0.22 0.08 +0.06 30 1 11 +1
30MAR26 47.00 C 0.00 0.00 0.00 79.93 +3.20 88 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 78.93 +3.20 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 78.73 +3.99 157 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 76.94 +3.20 86 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 74.44 +3.20 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 72.55 +3.80 132 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 69.46 +3.20 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 66.96 +3.19 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 64.47 +3.20 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 61.98 +3.20 62 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 59.48 +3.19 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 56.99 +3.20 48 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 54.42 +3.12 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 52.00 +3.19 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 49.51 +3.20 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 47.02 +3.20 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 44.52 +3.19 0 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 42.03 +3.20 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 39.54 +3.20 35 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 37.05 +3.20 34 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 34.48 +3.12 0 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 32.07 +3.19 31 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 29.59 +3.18 31 0 695 0
30MAR26 100.00 C 27.30 27.30 27.30 27.30 +3.34 38 5 186 +5
30MAR26 102.50 C 0.00 0.00 0.00 24.69 +3.14 31 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 22.29 +3.09 31 0 92 0
30MAR26 107.50 C 20.10 20.10 20.10 19.95 +3.03 31 1 54 -1
30MAR26 110.00 C 0.00 0.00 0.00 17.68 +2.94 31 0 109 0
30MAR26 112.50 C 0.00 0.00 0.00 15.05 +2.35 26 0 682 0
30MAR26 115.00 C 0.00 0.00 0.00 13.07 +2.28 27 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 11.22 +2.16 29 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 9.52 +2.25 29 0 164 0
30MAR26 122.50 C 0.00 0.00 0.00 8.09 +2.14 30 0 70 0
30MAR26 125.00 C 5.96 5.96 5.96 6.71 +1.90 30 10 37 0
30MAR26 127.50 C 4.83 5.21 4.83 5.63 +1.75 31 21 36 +1
30MAR26 130.00 C 4.10 4.25 4.10 4.58 +1.41 31 6 64 -5
30MAR26 132.50 C 0.00 0.00 0.00 3.75 +1.27 32 0 17 0
30MAR26 135.00 C 0.00 0.00 0.00 2.97 +1.08 32 0 165 0
30MAR26 137.50 C 2.56 2.56 2.56 2.34 +0.91 31 3 60 +3
30MAR26 140.00 C 0.00 0.00 0.00 1.81 +0.73 31 0 15 0
30MAR26 142.50 C 0.00 0.00 0.00 1.38 +0.58 31 0 18 0
30MAR26 145.00 C 0.00 0.00 0.00 1.05 +0.47 31 0 2 0
30MAR26 147.50 C 1.20 1.20 1.20 0.79 +0.38 31 2 10 +2
29APR26 72.50 C 0.00 0.00 0.00 54.50 +3.20 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 52.00 +3.19 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 49.51 +3.20 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 47.02 +3.20 38 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 44.52 +3.19 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 42.03 +3.20 29 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 39.54 +3.20 31 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 37.12 +3.27 37 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 34.56 +3.18 29 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 32.09 +3.18 29 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 29.63 +3.16 29 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 27.30 +3.22 31 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 24.94 +3.19 31 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 22.57 +3.08 30 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 20.65 +3.32 33 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 18.63 +3.35 33 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 15.57 +2.20 25 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 14.41 +2.79 31 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 12.61 +2.91 30 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 10.67 +2.40 29 0 79 0
29APR26 122.50 C 0.00 0.00 0.00 9.20 +2.22 29 0 45 0
29APR26 125.00 C 0.00 0.00 0.00 7.87 +1.98 29 0 40 0
29APR26 127.50 C 0.00 0.00 0.00 6.76 +1.79 29 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 5.71 +1.50 29 0 21 0
29APR26 132.50 C 4.78 4.78 4.78 4.85 +1.35 30 1 11 0
29APR26 135.00 C 0.00 0.00 0.00 4.03 +1.19 30 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 3.30 +1.03 30 0 30 0
29APR26 140.00 C 0.00 0.00 0.00 2.70 +0.88 29 0 25 0
29APR26 142.50 C 0.00 0.00 0.00 2.19 +0.75 29 0 25 0
29APR26 145.00 C 0.00 0.00 0.00 1.74 +0.65 29 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 1.41 +0.55 29 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 29.73 +3.08 28 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 27.69 +3.33 32 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 25.41 +3.28 31 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 22.57 +2.58 25 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 20.65 +2.68 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 18.81 +2.75 29 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 16.25 +1.99 25 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 14.95 +2.39 28 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 13.63 +2.59 30 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 12.02 +2.68 29 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 10.21 +2.15 28 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 8.89 +1.93 28 0 36 0
28MAY26 127.50 C 0.00 0.00 0.00 7.74 +1.79 28 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 6.75 +1.61 29 0 28 0
28MAY26 132.50 C 5.20 5.20 5.20 5.85 +1.41 29 1 1 +1
28MAY26 135.00 C 4.81 4.81 4.81 4.96 +1.17 29 30 61 +30
28MAY26 137.50 C 0.00 0.00 0.00 4.20 +1.01 29 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 3.54 +0.90 29 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 2.94 +0.76 28 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 2.47 +0.73 28 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 2.01 +0.59 28 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 66.96 +3.19 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 64.47 +3.20 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 61.98 +3.20 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 59.48 +3.19 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.99 +3.20 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 54.50 +3.20 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.00 +3.19 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 49.51 +3.20 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 47.02 +3.20 30 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 44.63 +3.30 35 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 42.05 +3.20 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 39.58 +3.19 28 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 37.12 +3.16 27 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 34.73 +3.16 28 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 33.33 +4.09 38 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 30.32 +3.36 31 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 27.69 +2.95 27 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 25.41 +2.79 27 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 22.93 +2.35 24 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 22.02 +3.40 31 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 19.43 +2.67 28 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 17.67 +2.64 28 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 15.74 +2.35 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 14.12 +2.24 27 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 12.42 +1.93 27 0 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 11.22 +2.04 27 0 28 0
29JUN26 125.00 C 10.00 10.00 10.00 9.92 +2.08 28 1 31 +1
29JUN26 127.50 C 0.00 0.00 0.00 8.93 +2.03 28 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 7.85 +1.78 28 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 6.98 +1.78 28 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 6.09 +1.50 29 0 41 0
29JUN26 137.50 C 0.00 0.00 0.00 5.32 +1.40 29 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 4.56 +1.34 28 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.95 +1.22 28 0 45 0
29JUN26 145.00 C 0.00 0.00 0.00 3.36 +1.07 28 0 0 0
29JUN26 147.50 C 2.90 3.18 2.90 2.89 +0.96 28 4 4 +4
29SEP26 67.50 C 0.00 0.00 0.00 60.16 +3.76 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.75 +3.80 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.18 +3.66 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.60 +3.51 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.39 +3.71 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.74 +3.45 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.58 +3.67 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.19 +3.62 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.63 +3.37 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.36 +3.38 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.37 +3.59 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.08 +3.47 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 31.66 +3.16 29 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 29.68 +3.20 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 27.72 +3.23 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 25.50 +2.86 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 23.35 +2.54 27 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 21.70 +2.56 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 19.80 +2.32 27 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 18.16 +2.17 27 0 37 0
29SEP26 117.50 C 0.00 0.00 0.00 16.13 +1.62 25 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 14.69 +1.47 26 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 13.83 +1.91 27 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 12.50 +1.70 27 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 11.33 +1.63 27 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 10.32 +1.59 27 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 9.36 +1.54 27 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 8.50 +1.52 27 0 107 0
29SEP26 137.50 C 0.00 0.00 0.00 7.60 +1.35 27 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 6.85 +1.34 27 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.09 +1.15 27 0 50 0
29SEP26 145.00 C 5.26 5.26 5.26 5.43 +1.07 27 15 15 +15
29SEP26 147.50 C 0.00 0.00 0.00 4.83 +0.98 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.20 +3.08 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.79 +3.03 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.39 +2.98 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.99 +2.90 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.99 +3.18 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.43 +2.89 25 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 41.21 +2.86 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.09 +2.92 27 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 36.94 +2.85 27 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 34.62 +2.60 26 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 32.30 +2.24 24 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 30.37 +2.26 25 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 28.18 +1.89 24 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.88 +2.40 26 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 24.98 +2.16 26 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 22.71 +1.54 25 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 21.09 +1.44 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.58 +1.40 25 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 18.15 +1.36 25 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 16.74 +1.24 25 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 15.49 +1.27 25 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 14.24 +1.12 25 200 358 +200
30DEC26 127.50 C 0.00 0.00 0.00 13.12 +1.09 26 200 204 +192
30DEC26 130.00 C 0.00 0.00 0.00 12.05 +1.05 26 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 11.00 +0.91 26 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 10.12 +0.93 26 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 9.24 +0.85 26 0 30 0
30DEC26 140.00 C 7.84 7.84 7.84 8.40 +0.97 26 15 16 +15
30DEC26 142.50 C 0.00 0.00 0.00 7.70 +0.76 26 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 6.99 +0.67 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 6.33 +0.58 26 0 3 0
TOTAL CALL 767 14,835 +468
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 243 0
26FEB26 105.00 P 0.15 0.15 0.15 0.02 -0.01 32 4 425 +4
26FEB26 107.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 275 0
26FEB26 110.00 P 0.20 0.23 0.20 0.09 -0.07 31 60 241 -17
26FEB26 112.50 P 0.00 0.00 0.00 0.19 -0.15 31 0 388 0
26FEB26 115.00 P 0.47 0.60 0.45 0.38 -0.27 30 71 464 +26
26FEB26 117.50 P 0.91 0.91 0.70 0.70 -0.46 31 28 337 -1
26FEB26 120.00 P 1.20 1.53 1.20 1.16 -0.74 30 245 638 -198
26FEB26 122.50 P 2.19 2.19 1.92 1.81 -1.12 30 23 294 +1
26FEB26 125.00 P 3.35 3.35 2.77 2.78 -1.47 30 75 296 +55
26FEB26 127.50 P 4.55 4.55 3.98 4.00 -1.86 30 11 511 +10
26FEB26 130.00 P 0.00 0.00 0.00 5.58 -1.92 31 0 10 0
26FEB26 132.50 P 7.50 7.50 7.50 7.40 -2.12 32 1 1 +1
26FEB26 135.00 P 0.00 0.00 0.00 9.40 -2.32 33 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 11.58 -2.46 35 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 13.89 -2.55 37 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 16.30 -2.60 40 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 18.79 -2.61 44 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 21.33 -2.57 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 732 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,312 0
30MAR26 90.00 P 0.09 0.09 0.09 0.01 -0.01 32 15 562 +15
30MAR26 92.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 80 0
30MAR26 97.50 P 0.28 0.28 0.28 0.08 -0.02 31 1 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 110 0
30MAR26 102.50 P 0.00 0.00 0.00 0.23 -0.09 31 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.38 -0.15 31 0 167 0
30MAR26 107.50 P 0.67 0.67 0.67 0.60 -0.21 31 3 108 -3
30MAR26 110.00 P 0.88 0.88 0.88 0.88 -0.31 31 1 244 -1
30MAR26 112.50 P 0.00 0.00 0.00 1.26 -0.40 31 0 114 0
30MAR26 115.00 P 1.92 1.92 1.70 1.74 -0.59 31 17 59 +2
30MAR26 117.50 P 2.52 2.61 2.52 2.37 -0.82 31 30 78 +30
30MAR26 120.00 P 3.58 3.58 3.58 3.15 -1.08 30 1 27 0
30MAR26 122.50 P 0.00 0.00 0.00 4.10 -1.38 30 0 32 0
30MAR26 125.00 P 0.00 0.00 0.00 5.24 -1.68 30 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 6.68 -1.82 31 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 8.16 -1.77 31 0 31 0
30MAR26 132.50 P 0.00 0.00 0.00 9.93 -1.82 32 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 11.86 -1.83 33 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 13.82 -1.93 34 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 15.88 -2.04 34 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 16.98 -3.17 26 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 20.28 -2.16 36 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 22.60 -2.19 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.12 -0.04 29 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.19 -0.08 29 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.31 -0.11 29 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 0.48 -0.16 29 0 54 0
29APR26 105.00 P 0.00 0.00 0.00 0.72 -0.24 29 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 1.03 -0.31 29 0 67 0
29APR26 110.00 P 0.00 0.00 0.00 1.42 -0.35 29 0 200 0
29APR26 112.50 P 0.00 0.00 0.00 1.85 -0.53 29 0 45 0
29APR26 115.00 P 2.51 2.51 2.51 2.42 -0.72 29 2 118 +2
29APR26 117.50 P 0.00 0.00 0.00 3.15 -0.90 29 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 4.00 -1.14 29 0 35 0
29APR26 122.50 P 5.06 5.06 4.97 5.02 -1.37 29 3 3 0
29APR26 125.00 P 0.00 0.00 0.00 6.20 -1.63 29 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 7.56 -1.87 29 0 30 0
29APR26 130.00 P 0.00 0.00 0.00 9.03 -2.05 29 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 10.76 -1.76 30 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 12.69 -1.71 31 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.55 -1.81 31 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 16.53 -1.90 31 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 18.62 -1.97 32 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 20.76 -2.04 33 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 23.02 -2.06 34 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.35 -0.15 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.53 -0.20 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.76 -0.26 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 1.06 -0.33 28 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 1.43 -0.38 28 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 1.88 -0.50 28 0 1 0
28MAY26 112.50 P 0.00 0.00 0.00 2.42 -0.63 28 0 15 0
28MAY26 115.00 P 0.00 0.00 0.00 3.04 -0.80 28 0 4 0
28MAY26 117.50 P 0.00 0.00 0.00 3.82 -0.98 28 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 4.74 -1.16 28 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 5.79 -1.36 28 0 15 0
28MAY26 125.00 P 7.43 7.43 7.43 7.00 -1.56 28 9 9 +9
28MAY26 127.50 P 8.79 8.79 8.79 8.32 -1.81 28 15 30 +15
28MAY26 130.00 P 0.00 0.00 0.00 9.76 -1.81 28 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 11.57 -1.72 29 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 13.36 -1.71 30 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 15.18 -1.82 30 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 16.98 -2.01 30 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 19.11 -1.96 31 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 21.24 -1.98 31 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 23.37 -2.06 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 0.00 29 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 0.00 28 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 0.00 28 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.30 -0.04 28 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.42 -0.08 28 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.59 -0.12 28 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.83 -0.15 28 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 1.13 -0.20 28 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 1.48 -0.29 28 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 1.91 -0.38 28 0 16 0
29JUN26 110.00 P 2.59 2.59 2.59 2.50 -0.41 28 1 11 +1
29JUN26 112.50 P 0.00 0.00 0.00 3.15 -0.41 28 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 3.82 -0.55 28 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 4.64 -0.73 28 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 5.58 -0.94 28 0 39 0
29JUN26 122.50 P 0.00 0.00 0.00 6.62 -1.19 28 0 57 0
29JUN26 125.00 P 0.00 0.00 0.00 7.81 -1.32 28 0 1 0
29JUN26 127.50 P 9.53 9.53 9.53 9.23 -1.33 28 15 15 +15
29JUN26 130.00 P 0.00 0.00 0.00 10.60 -1.54 28 0 10 0
29JUN26 132.50 P 0.00 0.00 0.00 12.15 -1.65 28 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 13.76 -1.81 28 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 16.01 -1.43 30 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 17.84 -1.54 30 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 19.43 -1.99 29 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 21.54 -1.98 29 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 23.97 -1.72 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 -0.04 27 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.19 -0.07 27 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.27 -0.10 27 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.38 -0.14 27 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.53 -0.17 27 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 0.71 -0.24 27 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.96 -0.28 27 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.24 -0.35 27 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 1.59 -0.44 27 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 2.02 -0.49 27 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 2.50 -0.62 27 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 3.12 -0.53 27 0 23 0
29SEP26 110.00 P 0.00 0.00 0.00 3.75 -0.67 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 4.45 -0.76 27 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 5.29 -1.06 27 0 47 0
29SEP26 117.50 P 0.00 0.00 0.00 6.13 -1.23 26 0 26 0
29SEP26 120.00 P 0.00 0.00 0.00 7.14 -1.40 27 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 8.24 -1.49 26 0 8 0
29SEP26 125.00 P 10.01 10.01 10.01 9.49 -1.61 27 15 15 +15
29SEP26 127.50 P 0.00 0.00 0.00 10.78 -1.72 27 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 12.19 -1.84 27 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 13.59 -2.03 26 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 15.23 -2.07 27 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 17.46 -1.61 28 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 18.85 -2.02 27 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 19.90 -2.91 25 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 23.07 -1.71 29 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 25.08 -1.73 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 -0.05 26 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.14 -0.08 26 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 -0.10 26 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.30 -0.13 26 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.41 -0.17 26 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.56 -0.20 26 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.74 -0.27 26 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.97 -0.31 26 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 1.23 -0.40 26 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 1.57 -0.44 26 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.93 -0.56 26 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.40 -0.60 26 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 2.88 -0.74 26 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 3.50 -0.77 26 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 4.25 -0.81 27 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 5.04 -0.82 27 0 10 0
30DEC26 112.50 P 0.00 0.00 0.00 5.86 -0.95 27 0 1 0
30DEC26 115.00 P 0.00 0.00 0.00 6.79 -1.01 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 7.80 -1.09 27 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 8.86 -1.21 27 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 10.07 -1.20 27 0 115 0
30DEC26 125.00 P 0.00 0.00 0.00 11.30 -1.35 27 200 315 +200
30DEC26 127.50 P 0.00 0.00 0.00 12.66 -1.38 27 200 230 +200
30DEC26 130.00 P 0.00 0.00 0.00 14.09 -1.42 27 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 15.55 -1.55 27 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 17.18 -1.53 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 18.82 -1.60 28 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.53 -1.67 28 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.36 -1.65 28 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.21 -1.70 28 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.13 -1.75 28 0 0 0
TOTAL PUT 1,046 15,026 +381
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$ 3.47
26FEB26 2.00 C 0.00 0.00 0.00 1.49 -0.06 137 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.40 -0.05 140 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.29 -0.06 116 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.19 -0.06 106 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.08 -0.07 81 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.97 -0.08 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.88 -0.08 65 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.78 -0.08 57 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.70 -0.06 70 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.60 -0.06 61 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.49 -0.08 46 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.41 -0.08 49 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.34 -0.07 52 0 145 0
26FEB26 3.30 C 0.20 0.25 0.20 0.26 -0.07 48 60 286 +12
26FEB26 3.40 C 0.17 0.17 0.15 0.21 -0.07 51 32 344 -30
26FEB26 3.50 C 0.22 0.22 0.11 0.15 -0.05 48 59 629 +5
26FEB26 3.60 C 0.16 0.16 0.07 0.11 -0.06 48 153 232 -17
26FEB26 3.70 C 0.06 0.07 0.06 0.09 -0.03 52 37 248 -25
26FEB26 3.80 C 0.04 0.06 0.04 0.06 -0.04 50 27 662 -5
26FEB26 3.90 C 0.00 0.00 0.00 0.04 -0.03 50 0 382 0
26FEB26 4.00 C 0.03 0.03 0.03 0.03 -0.02 51 23 1,365 +20
26FEB26 4.10 C 0.02 0.02 0.02 0.02 -0.02 51 2 732 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 -0.02 48 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 -0.01 53 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.78 -0.08 82 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.73 -0.08 79 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.68 -0.08 75 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.65 -0.06 103 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.53 -0.08 64 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.49 -0.07 81 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.40 -0.06 84 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.31 -0.05 84 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.20 -0.06 71 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.09 -0.08 56 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.98 -0.09 0 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.91 -0.07 58 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.82 -0.06 56 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.74 -0.06 58 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.64 -0.07 51 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.56 -0.07 50 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.49 -0.07 51 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.41 -0.08 48 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.36 -0.06 50 0 333 0
30MAR26 3.40 C 0.34 0.34 0.34 0.31 -0.05 51 30 392 +30
30MAR26 3.50 C 0.26 0.26 0.24 0.26 -0.06 50 212 314 -125
30MAR26 3.60 C 0.27 0.27 0.27 0.22 -0.05 51 10 222 +10
30MAR26 3.70 C 0.22 0.22 0.22 0.18 -0.05 50 5 220 +5
30MAR26 3.80 C 0.15 0.15 0.13 0.15 -0.04 50 45 290 -40
30MAR26 3.90 C 0.13 0.13 0.12 0.13 -0.03 52 5 294 +3
30MAR26 4.00 C 0.08 0.08 0.08 0.11 -0.03 52 20 316 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 -0.02 52 0 167 0
30MAR26 4.20 C 0.06 0.06 0.06 0.07 -0.02 52 3 73 +3
30MAR26 4.30 C 0.00 0.00 0.00 0.06 -0.02 53 0 116 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 -0.01 53 0 31 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 52 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.42 -0.05 76 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.31 -0.06 65 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.23 -0.04 69 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.14 -0.04 67 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.02 -0.07 53 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.93 -0.07 52 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.84 -0.07 50 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.78 -0.05 55 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.70 -0.05 53 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.61 -0.07 49 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.54 -0.07 49 0 240 0
29APR26 3.20 C 0.43 0.43 0.43 0.48 -0.06 49 1 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.43 -0.05 50 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.37 -0.05 49 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.32 -0.05 49 0 13 0
29APR26 3.60 C 0.33 0.33 0.33 0.28 -0.05 49 10 23 +8
29APR26 3.70 C 0.00 0.00 0.00 0.25 -0.05 50 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.22 -0.04 51 0 57 0
29APR26 3.90 C 0.00 0.00 0.00 0.19 -0.03 51 0 31 0
29APR26 4.00 C 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.14 -0.03 51 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.12 -0.03 51 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.04 -0.07 51 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.95 -0.07 49 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.87 -0.07 49 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.79 -0.07 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.73 -0.06 51 0 0 0
28MAY26 3.00 C 0.60 0.60 0.60 0.65 -0.07 48 25 25 +25
28MAY26 3.10 C 0.00 0.00 0.00 0.59 -0.06 49 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.53 -0.06 49 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.47 -0.06 48 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.43 -0.04 50 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.38 -0.05 49 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.34 -0.05 49 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.30 -0.05 49 0 10 0
28MAY26 3.80 C 0.00 0.00 0.00 0.27 -0.04 50 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.24 -0.04 50 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.21 -0.03 50 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.79 -0.08 55 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.75 -0.07 63 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.70 -0.07 61 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.65 -0.07 58 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.60 -0.07 56 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.55 -0.07 53 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.51 -0.07 57 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.42 -0.06 57 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.32 -0.07 53 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.23 -0.07 52 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.14 -0.07 50 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.06 -0.07 51 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.97 -0.07 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.90 -0.07 50 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.82 -0.07 49 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.73 -0.09 45 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.67 -0.08 46 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.62 -0.07 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.56 -0.07 48 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.50 -0.07 47 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.46 -0.06 48 500 536 +500
29JUN26 3.50 C 0.00 0.00 0.00 0.42 -0.05 49 500 540 +499
29JUN26 3.60 C 0.00 0.00 0.00 0.38 -0.05 49 0 41 0
29JUN26 3.70 C 0.00 0.00 0.00 0.34 -0.05 49 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.31 -0.04 49 0 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 -0.04 49 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.26 -0.02 50 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 -0.04 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 -0.02 50 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 -0.03 49 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 -0.02 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 -0.01 50 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 -0.01 49 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.53 -0.07 51 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.43 -0.08 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.35 -0.08 48 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.26 -0.09 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.18 -0.09 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.10 -0.09 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.03 -0.09 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.96 -0.09 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.89 -0.09 46 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.83 -0.09 46 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.77 -0.09 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.72 -0.08 47 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.67 -0.08 47 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.64 -0.05 49 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.58 -0.07 48 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.53 -0.07 47 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.49 -0.07 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 -0.06 48 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 -0.06 47 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 -0.06 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.04 49 0 125 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.05 48 0 3 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 -0.04 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 -0.04 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 -0.03 49 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 -0.03 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.02 50 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.01 50 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.54 -0.10 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.46 -0.10 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.37 -0.11 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.29 -0.12 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.22 -0.11 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.16 -0.10 45 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.09 -0.10 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.03 -0.10 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.97 -0.10 46 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.91 -0.10 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.86 -0.09 46 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.81 -0.09 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.76 -0.09 47 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.72 -0.08 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 -0.07 48 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.63 -0.08 47 0 8 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.07 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 -0.07 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 -0.07 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.49 -0.07 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.47 -0.05 48 0 33 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 -0.05 48 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 -0.05 48 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.05 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 -0.04 49 0 20 0
TOTAL CALL 1,759 14,159 +878
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 139 0
26FEB26 2.90 P 0.00 0.00 0.00 0.02 +0.01 57 0 162 0
26FEB26 3.00 P 0.03 0.03 0.03 0.03 +0.01 55 55 1,040 0
26FEB26 3.10 P 0.05 0.05 0.05 0.04 +0.01 52 10 202 +10
26FEB26 3.20 P 0.09 0.09 0.08 0.06 +0.01 50 15 306 +5
26FEB26 3.30 P 0.12 0.13 0.10 0.09 +0.02 50 30 212 +20
26FEB26 3.40 P 0.13 0.16 0.13 0.13 +0.02 50 36 159 +36
26FEB26 3.50 P 0.00 0.00 0.00 0.18 +0.03 50 0 66 0
26FEB26 3.60 P 0.25 0.25 0.25 0.24 +0.04 50 3 6 -1
26FEB26 3.70 P 0.00 0.00 0.00 0.32 +0.05 54 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.38 +0.04 49 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.47 +0.06 52 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.56 +0.07 54 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.65 +0.07 54 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.76 +0.09 66 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.86 +0.10 72 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.14 +0.09 71 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.25 +0.10 84 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.35 +0.10 89 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.46 +0.11 101 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 95 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 85 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 53 0 193 0
30MAR26 2.70 P 0.03 0.03 0.03 0.03 +0.01 52 100 370 0
30MAR26 2.80 P 0.05 0.05 0.05 0.04 +0.01 51 100 302 +100
30MAR26 2.90 P 0.00 0.00 0.00 0.06 +0.02 51 0 959 0
30MAR26 3.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 413 0
30MAR26 3.10 P 0.00 0.00 0.00 0.11 +0.02 51 0 147 0
30MAR26 3.20 P 0.14 0.16 0.14 0.14 +0.02 50 157 272 +126
30MAR26 3.30 P 0.20 0.20 0.20 0.19 +0.03 52 1 56 +1
30MAR26 3.40 P 0.20 0.20 0.20 0.22 +0.02 49 22 1,602 0
30MAR26 3.50 P 0.00 0.00 0.00 0.28 +0.04 51 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.34 +0.04 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.40 +0.03 51 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.47 +0.04 51 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.55 +0.04 53 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.62 +0.05 51 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.70 +0.06 51 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.79 +0.06 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.87 +0.06 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.96 +0.06 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.07 +0.09 57 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.14 +0.06 47 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.25 +0.08 56 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.35 +0.09 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.46 +0.10 66 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.04 0.00 51 0 7 0
29APR26 2.70 P 0.00 0.00 0.00 0.06 +0.01 52 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.08 +0.01 52 0 25 0
29APR26 2.90 P 0.11 0.11 0.11 0.10 +0.02 51 11 11 +11
29APR26 3.00 P 0.13 0.15 0.13 0.12 +0.02 49 15 79 +15
29APR26 3.10 P 0.18 0.18 0.16 0.15 +0.02 49 105 243 0
29APR26 3.20 P 0.00 0.00 0.00 0.19 +0.02 49 0 236 0
29APR26 3.30 P 0.23 0.23 0.23 0.23 +0.02 49 1 2 +1
29APR26 3.40 P 0.00 0.00 0.00 0.28 +0.03 49 0 40 0
29APR26 3.50 P 0.00 0.00 0.00 0.34 +0.04 50 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.39 +0.03 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.46 +0.03 50 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.53 +0.05 51 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.60 +0.05 51 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.68 +0.06 52 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.74 +0.05 49 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.84 +0.07 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.91 +0.06 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.98 +0.05 47 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.07 +0.05 47 0 5 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.13 +0.02 50 0 20 0
28MAY26 3.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 5 0
28MAY26 3.10 P 0.00 0.00 0.00 0.19 +0.02 49 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.28 +0.03 49 0 400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.33 +0.04 49 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.38 +0.03 49 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.43 +0.04 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.50 +0.04 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.56 +0.04 48 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.64 +0.05 50 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.71 +0.05 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.78 +0.05 49 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.88 +0.08 52 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.95 +0.07 51 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.03 +0.07 50 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 +0.01 50 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 +0.01 51 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 +0.01 50 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 +0.01 49 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 15 0
29JUN26 2.60 P 0.10 0.10 0.10 0.09 +0.01 50 100 11 -100
29JUN26 2.70 P 0.00 0.00 0.00 0.11 +0.01 49 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 +0.02 50 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 +0.02 50 0 98 0
29JUN26 3.00 P 0.00 0.00 0.00 0.20 +0.02 49 0 223 0
29JUN26 3.10 P 0.24 0.24 0.24 0.24 +0.02 49 1 7,841 +1
29JUN26 3.20 P 0.00 0.00 0.00 0.28 +0.02 49 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.33 +0.03 49 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 +0.03 49 500 525 +500
29JUN26 3.50 P 0.00 0.00 0.00 0.44 +0.04 50 500 535 +500
29JUN26 3.60 P 0.00 0.00 0.00 0.50 +0.04 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.56 +0.04 50 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.63 +0.05 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.71 +0.07 52 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.78 +0.07 52 0 29 0
29JUN26 4.10 P 0.00 0.00 0.00 0.86 +0.08 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.93 +0.07 52 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.02 +0.09 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.10 +0.09 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.18 +0.09 54 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.27 +0.10 55 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.36 +0.10 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.44 +0.10 55 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.52 +0.09 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 +0.01 50 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 +0.02 51 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 +0.02 50 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 +0.01 50 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 +0.02 50 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.19 +0.02 50 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.22 +0.02 49 0 35 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 +0.02 50 0 154 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 +0.03 50 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.03 50 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 +0.03 50 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 +0.04 50 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.50 +0.04 50 0 29 0
29SEP26 3.50 P 0.59 0.59 0.59 0.56 +0.05 51 5 5 +5
29SEP26 3.60 P 0.00 0.00 0.00 0.62 +0.05 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.68 +0.05 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.75 +0.06 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.82 +0.07 51 0 0 0
29SEP26 4.00 P 0.92 0.92 0.92 0.89 +0.07 52 1 44 +1
29SEP26 4.10 P 0.00 0.00 0.00 0.96 +0.07 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 +0.08 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.11 +0.08 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.19 +0.08 52 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 +0.09 53 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.35 +0.09 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.44 +0.10 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.52 +0.10 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.61 +0.10 54 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 +0.01 50 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 +0.01 50 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 +0.01 50 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 +0.02 50 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.19 +0.02 50 0 203 0
30DEC26 2.60 P 0.23 0.23 0.23 0.22 +0.02 50 5 170 +5
30DEC26 2.70 P 0.25 0.25 0.25 0.25 +0.02 49 5 85 +5
30DEC26 2.80 P 0.00 0.00 0.00 0.29 +0.02 50 0 232 0
30DEC26 2.90 P 0.00 0.00 0.00 0.33 +0.02 49 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.38 +0.03 50 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.43 +0.04 50 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 +0.03 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.53 +0.04 50 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 +0.05 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.64 +0.04 50 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.71 +0.05 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.77 +0.05 51 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 +0.05 51 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 +0.06 51 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.06 51 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 +0.06 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.08 52 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 +0.07 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.27 +0.08 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 +0.09 52 0 0 0
TOTAL PUT 1,778 24,373 +1,241
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$ 64.65
26FEB26 45.00 C 0.00 0.00 0.00 19.72 +1.94 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.72 +1.94 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.26 +2.48 99 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.90 +2.12 72 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.14 +2.36 83 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.17 +2.38 79 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.15 +1.85 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.76 +1.91 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.20 +1.66 0 0 15 0
26FEB26 60.00 C 4.50 5.00 4.50 5.05 +1.47 29 157 247 -14
26FEB26 62.50 C 3.20 3.20 3.15 3.13 +1.14 29 151 180 +141
26FEB26 65.00 C 1.06 2.00 1.06 1.72 +0.74 29 59 220 +24
26FEB26 67.50 C 0.90 1.00 0.90 0.86 +0.44 30 35 154 +26
26FEB26 70.00 C 0.40 0.54 0.40 0.38 +0.22 30 4 109 -1
26FEB26 72.50 C 0.00 0.00 0.00 0.14 +0.09 30 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.80 +1.95 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.73 +1.87 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.79 +1.93 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 25.42 +2.55 89 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.99 +2.12 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.43 +2.55 82 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.83 +1.95 36 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 21.45 +2.56 75 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.05 +2.15 56 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 18.81 +1.89 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 18.26 +2.33 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.90 +1.94 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.32 +2.33 54 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 15.17 +2.13 46 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 12.29 +1.56 0 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.12 +1.55 30 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 8.45 +1.82 39 0 70 0
30MAR26 60.00 C 0.00 0.00 0.00 6.28 +1.30 34 0 189 0
30MAR26 62.50 C 4.26 4.40 4.26 4.69 +1.14 34 4 182 +4
30MAR26 65.00 C 3.25 3.25 3.25 3.39 +0.87 34 4 73 +4
30MAR26 67.50 C 2.29 2.46 2.29 2.40 +0.68 35 10 139 +10
30MAR26 70.00 C 1.69 1.69 1.68 1.67 +0.56 35 51 125 +12
30MAR26 72.50 C 1.15 1.15 1.15 1.10 +0.40 35 15 234 +15
30MAR26 75.00 C 0.80 0.80 0.80 0.70 +0.28 35 15 129 0
30MAR26 77.50 C 0.48 0.55 0.48 0.43 +0.18 35 65 77 +22
30MAR26 80.00 C 0.31 0.38 0.31 0.26 +0.12 35 45 104 +30
30MAR26 82.50 C 0.00 0.00 0.00 0.15 +0.07 35 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.09 +0.05 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.06 +1.99 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.88 +1.77 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.34 +2.18 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.90 +1.67 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.32 +2.01 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.68 +2.28 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.59 +1.35 25 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.19 +1.94 40 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.79 +1.33 34 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 7.16 +1.26 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 5.65 +1.09 35 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 4.39 +0.95 35 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 3.38 +0.76 35 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 2.58 +0.64 36 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.90 +0.51 36 0 53 0
29APR26 75.00 C 0.00 0.00 0.00 1.37 +0.39 36 0 130 0
29APR26 77.50 C 0.00 0.00 0.00 0.98 +0.30 36 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.68 +0.21 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.47 +0.16 35 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.32 +0.12 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.22 +0.08 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.63 +2.31 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.81 +2.41 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.25 +1.76 32 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.79 +2.18 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.90 +2.16 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.64 +1.98 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.65 +1.89 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 9.21 +1.17 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.83 +1.27 35 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 6.36 +1.17 35 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 5.11 +1.02 35 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 4.07 +0.82 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 3.24 +0.71 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.53 +0.61 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.93 +0.49 35 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.46 +0.39 35 0 30 0
28MAY26 80.00 C 1.21 1.21 1.21 1.09 +0.31 35 15 19 +15
28MAY26 82.50 C 1.06 1.06 1.05 0.81 +0.26 35 60 60 +60
28MAY26 85.00 C 0.00 0.00 0.00 0.59 +0.19 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.43 +0.15 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.43 +2.27 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.32 +2.12 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.58 +2.33 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.31 +2.00 39 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 19.63 +2.25 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.81 +2.34 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.55 +1.98 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.79 +2.09 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.90 +2.06 39 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 13.68 +1.87 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.81 +1.86 38 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.94 +1.66 37 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 8.03 +1.22 34 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 6.60 +1.07 34 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 5.37 +0.93 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.32 +0.80 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.43 +0.68 34 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.70 +0.54 34 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 2.10 +0.42 34 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.64 +0.36 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.26 +0.29 34 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.96 +0.22 34 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.73 +0.17 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.55 +0.14 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.41 +0.10 34 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.31 +0.08 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.23 +0.06 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.58 +2.13 40 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 20.59 +2.02 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.84 +2.15 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.81 +1.96 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.16 +2.14 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.32 +2.12 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.52 +2.08 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.46 +1.86 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.79 +1.88 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.14 +1.73 37 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 10.07 +1.98 39 0 122 0
29SEP26 62.50 C 0.00 0.00 0.00 8.82 +1.92 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.71 +1.87 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.68 +1.72 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.82 +1.63 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.02 +1.53 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 4.34 +1.40 39 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 3.74 +1.30 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 3.22 +1.18 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.75 +1.06 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.36 +0.97 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.01 +0.86 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.73 +0.79 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.45 +0.67 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.26 +0.62 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.97 +1.95 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.13 +1.90 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.20 +1.77 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.49 +1.80 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.59 +1.63 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.93 +1.70 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.28 +1.70 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.76 +1.71 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.40 +1.76 36 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 11.13 +1.73 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.27 +2.00 38 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 9.20 +1.97 38 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 8.19 +1.85 38 0 0 0
30DEC26 70.00 C 6.25 6.25 6.25 7.32 +1.83 38 1 1,003 +1
30DEC26 72.50 C 0.00 0.00 0.00 6.49 +1.67 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 5.78 +1.63 38 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 5.13 +1.50 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.54 +1.43 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.03 +1.32 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.53 +1.21 38 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 3.16 +1.15 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.78 +1.05 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.45 +0.97 38 0 1,000 0
TOTAL CALL 691 8,439 +349
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 99 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 92 0
26FEB26 57.50 P 0.19 0.20 0.15 0.10 -0.15 30 40 207 0
26FEB26 60.00 P 0.49 0.49 0.37 0.36 -0.39 30 49 403 0
26FEB26 62.50 P 1.17 1.20 0.82 0.98 -0.71 31 66 202 +22
26FEB26 65.00 P 2.40 2.40 1.82 2.09 -1.09 31 13 96 0
26FEB26 67.50 P 0.00 0.00 0.00 3.73 -1.42 32 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 5.80 -1.58 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 8.07 -1.73 37 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 10.63 -1.67 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.85 -1.95 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.35 -1.95 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.85 -1.95 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.35 -1.95 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.85 -1.95 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.35 -1.95 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.85 -1.95 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.35 -1.95 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.08 -0.06 35 0 165 0
30MAR26 52.50 P 0.00 0.00 0.00 0.20 -0.12 35 0 155 0
30MAR26 55.00 P 0.57 0.57 0.57 0.43 -0.23 35 3 359 -3
30MAR26 57.50 P 1.06 1.06 0.90 0.85 -0.36 35 57 224 +32
30MAR26 60.00 P 1.48 1.48 1.32 1.47 -0.54 35 4 186 0
30MAR26 62.50 P 2.15 2.34 2.15 2.37 -0.78 35 50 269 +35
30MAR26 65.00 P 3.83 3.83 3.60 3.58 -1.05 35 6 74 -1
30MAR26 67.50 P 5.36 5.36 5.36 5.09 -1.15 36 15 50 +15
30MAR26 70.00 P 0.00 0.00 0.00 6.90 -1.25 37 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 8.95 -1.32 38 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 10.75 -1.77 34 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.08 -1.80 35 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.44 -1.88 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.06 -1.74 43 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.49 -1.81 45 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.85 -1.95 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.35 -1.95 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.85 -1.95 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.35 -1.95 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.11 -0.05 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.14 -0.08 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.19 -0.11 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.26 -0.13 35 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.50 -0.22 35 0 31 0
29APR26 55.00 P 0.00 0.00 0.00 0.89 -0.31 36 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 1.45 -0.41 35 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 2.20 -0.59 35 0 201 0
29APR26 62.50 P 0.00 0.00 0.00 3.18 -0.80 35 0 384 0
29APR26 65.00 P 0.00 0.00 0.00 4.41 -0.99 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 5.89 -1.10 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 7.71 -1.10 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.61 -1.19 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.67 -1.25 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.86 -1.29 40 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.17 -1.30 42 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.06 -1.80 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.84 -1.47 45 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.91 -1.89 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.16 -0.06 35 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.21 -0.08 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.28 -0.10 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.35 -0.15 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.46 -0.16 35 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.79 -0.26 35 0 4 0
28MAY26 55.00 P 0.00 0.00 0.00 1.26 -0.33 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 1.89 -0.45 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 2.71 -0.61 35 0 100 0
28MAY26 62.50 P 0.00 0.00 0.00 3.72 -0.82 35 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 4.97 -0.96 35 0 6 0
28MAY26 67.50 P 0.00 0.00 0.00 6.44 -1.05 35 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.24 -1.01 36 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.02 -1.16 37 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.07 -1.16 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.86 -1.53 35 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.17 -1.48 37 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.76 -1.21 42 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.84 -1.53 40 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.38 -1.44 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.06 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 -0.07 34 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 -0.09 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.27 -0.10 34 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.34 -0.14 34 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.43 -0.16 34 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.54 -0.19 34 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.64 -0.24 34 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.79 -0.28 34 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.24 -0.40 34 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 1.85 -0.53 34 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 2.64 -0.67 34 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 3.61 -0.81 34 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 4.77 -0.95 34 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 6.11 -1.09 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 7.62 -1.21 34 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 9.32 -1.29 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.42 -1.11 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.06 -1.51 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.20 -1.48 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.33 -1.54 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.50 -1.63 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.74 -1.70 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.02 -1.76 35 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.33 -1.83 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.81 -1.76 37 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.10 -1.89 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.91 +0.16 39 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 1.06 +0.16 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.22 +0.17 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.42 +0.17 39 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.63 +0.18 39 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.84 +0.18 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.11 +0.18 39 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.80 +0.16 39 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 3.65 +0.15 39 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 4.64 +0.11 39 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 5.74 +0.02 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.02 -0.02 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.42 -0.06 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 9.93 -0.17 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 11.59 -0.23 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.36 -0.26 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.26 -0.31 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.22 -0.35 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.06 -0.60 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.10 -0.72 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.26 -0.77 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.43 -0.86 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.62 -0.96 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.89 -1.03 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.30 -0.97 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.65 +0.21 38 0 516 0
30DEC26 46.00 P 0.00 0.00 0.00 1.86 +0.22 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.07 +0.22 38 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.34 +0.22 38 0 0 0
30DEC26 49.00 P 2.63 2.63 2.61 2.62 +0.23 38 25 26 -5
30DEC26 50.00 P 0.00 0.00 0.00 2.90 +0.24 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.71 +0.22 38 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.58 +0.14 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.63 +0.13 38 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 6.80 +0.07 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.08 +0.01 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.49 -0.02 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.01 -0.09 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.65 -0.10 39 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 14.39 -0.16 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.20 -0.19 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.08 -0.28 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.07 -0.28 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.09 -0.37 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.13 -0.45 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.25 -0.54 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.39 -0.63 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.59 -0.70 41 0 0 0
TOTAL PUT 328 8,092 +95
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$ 67.45
06FEB26 48.00 C 0.00 0.00 0.00 19.45 - 0 0 0 -
06FEB26 49.00 C 0.00 0.00 0.00 18.45 -1.41 0 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 17.45 -1.41 0 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 14.95 -1.42 0 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 12.45 -1.42 0 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 9.95 -1.42 0 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 7.45 -1.43 0 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 4.96 -1.43 60 0 0 0
06FEB26 65.00 C 2.08 2.08 1.27 2.52 -1.38 50 393 110 +110
06FEB26 67.50 C 0.80 0.90 0.35 0.83 -1.10 60 499 86 +70
06FEB26 70.00 C 0.37 0.37 0.07 0.12 -0.59 59 86 102 +32
06FEB26 72.50 C 0.06 0.08 0.02 0.01 -0.17 61 130 155 -22
06FEB26 75.00 C 0.03 0.04 0.02 0.01 -0.02 86 43 353 -1
06FEB26 77.50 C 0.01 0.01 0.01 0.01 0.00 108 26 150 -26
06FEB26 80.00 C 0.01 0.02 0.01 0.01 0.00 130 17 252 -15
06FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 150 0 102 0
06FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 170 0 127 0
06FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 188 0 36 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 206 0 40 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 223 0 5 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 256 0 11 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
13FEB26 48.00 C 0.00 0.00 0.00 19.64 - 128 0 0 -
13FEB26 49.00 C 0.00 0.00 0.00 18.64 -1.22 122 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 17.62 -1.24 112 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 15.13 -1.24 98 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 12.66 -1.21 85 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 10.22 -1.15 75 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 7.81 -1.12 64 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 5.51 -1.17 56 0 0 0
13FEB26 65.00 C 2.98 3.10 2.73 3.66 -1.07 56 22 22 +22
13FEB26 67.50 C 2.01 2.45 1.60 2.31 -0.85 58 49 33 +13
13FEB26 70.00 C 1.15 1.45 0.90 1.34 -0.57 58 167 157 +91
13FEB26 72.50 C 0.66 0.80 0.50 0.70 -0.36 58 50 52 +24
13FEB26 75.00 C 0.34 0.38 0.27 0.33 -0.21 58 23 83 +15
13FEB26 77.50 C 0.17 0.24 0.17 0.14 -0.12 57 19 68 +10
13FEB26 80.00 C 0.10 0.17 0.09 0.06 -0.05 58 3 42 +1
13FEB26 82.50 C 0.07 0.07 0.07 0.03 -0.02 60 2 7 0
13FEB26 85.00 C 0.04 0.04 0.02 0.01 -0.01 60 31 32 +31
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.62 -1.21 80 0 88 0
26FEB26 47.00 C 0.00 0.00 0.00 20.57 -1.26 68 0 65 0
26FEB26 48.00 C 0.00 0.00 0.00 19.81 -1.02 89 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 18.64 -1.22 70 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.80 -1.06 79 0 113 0
26FEB26 52.50 C 14.90 14.90 14.90 15.17 -1.20 59 5 6 +5
26FEB26 55.00 C 11.58 11.58 11.58 12.72 -1.18 53 4 5 +4
26FEB26 57.50 C 0.00 0.00 0.00 10.26 -1.25 45 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 8.00 -1.23 44 0 3 0
26FEB26 62.50 C 4.94 4.94 4.94 5.98 -1.13 44 4 28 +4
26FEB26 65.00 C 3.59 3.93 3.59 4.26 -0.97 44 5 75 +1
26FEB26 67.50 C 2.65 3.04 2.34 3.04 -0.75 46 10 549 +2
26FEB26 70.00 C 1.70 2.20 1.50 2.01 -0.63 46 98 356 +70
26FEB26 72.50 C 1.19 1.45 1.00 1.25 -0.47 46 119 287 -19
26FEB26 75.00 C 0.85 0.95 0.66 0.74 -0.32 46 162 377 +76
26FEB26 77.50 C 0.56 0.62 0.47 0.42 -0.21 46 55 477 -7
26FEB26 80.00 C 0.39 0.43 0.32 0.23 -0.13 46 93 523 +60
26FEB26 82.50 C 0.26 0.30 0.22 0.12 -0.08 46 53 1,403 -33
26FEB26 85.00 C 0.20 0.20 0.16 0.06 -0.05 46 51 1,009 +20
26FEB26 87.50 C 0.13 0.16 0.13 0.03 -0.03 46 17 244 -10
26FEB26 90.00 C 0.11 0.13 0.10 0.02 -0.01 48 79 1,008 +41
26FEB26 92.50 C 0.09 0.11 0.09 0.01 -0.01 48 17 106 -1
26FEB26 95.00 C 0.07 0.08 0.07 0.01 0.00 52 18 189 0
26FEB26 97.50 C 0.05 0.06 0.05 0.01 0.00 55 8 36 +8
26FEB26 100.00 C 0.04 0.05 0.04 0.01 0.00 59 10 125 +10
26FEB26 102.50 C 0.03 0.04 0.03 0.01 0.00 62 12 326 +1
30MAR26 20.00 C 0.00 0.00 0.00 47.86 -0.97 176 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 46.65 -1.19 143 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 45.84 -1.00 161 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 44.68 -1.17 136 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 43.74 -1.11 138 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.76 -1.09 135 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 41.71 -1.15 124 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 40.70 -1.16 117 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 39.82 -1.05 125 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 38.83 -1.04 121 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.80 -1.08 114 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 36.77 -1.11 106 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 35.81 -1.07 106 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 34.89 -1.00 107 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.90 -0.99 104 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 32.79 -1.11 92 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 31.90 -1.00 95 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.81 -1.10 86 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.81 -1.10 82 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 28.79 -1.12 77 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 27.77 -1.15 72 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 26.78 -1.15 70 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 25.89 -1.04 73 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 24.89 -1.05 70 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 23.95 -1.00 69 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 22.95 -1.02 66 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 22.01 -0.97 65 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 21.03 -0.98 63 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 19.88 -1.15 54 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 18.97 -1.10 55 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 17.90 -1.61 49 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 15.54 -1.23 47 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 13.23 -1.29 44 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 11.05 -1.47 43 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 9.07 -1.15 42 0 290 0
30MAR26 62.50 C 0.00 0.00 0.00 7.48 -0.98 44 1 70 0
30MAR26 65.00 C 5.99 5.99 5.50 6.05 -0.94 45 6 107 0
30MAR26 67.50 C 4.23 4.86 4.23 4.88 -0.74 46 17 454 +6
30MAR26 70.00 C 3.50 4.11 3.30 3.92 -0.72 47 62 1,274 +56
30MAR26 72.50 C 2.80 3.00 2.63 3.01 -0.61 47 38 263 +3
30MAR26 75.00 C 2.23 2.40 2.20 2.28 -0.51 47 31 965 +18
30MAR26 77.50 C 1.82 2.22 1.82 1.70 -0.42 47 19 225 -5
30MAR26 80.00 C 1.60 1.83 1.45 1.25 -0.34 47 27 846 -2
30MAR26 82.50 C 1.51 1.51 1.51 0.91 -0.27 47 4 112 0
30MAR26 85.00 C 1.05 1.26 1.01 0.66 -0.21 47 34 875 +13
30MAR26 87.50 C 0.88 1.08 0.88 0.47 -0.16 47 4 249 +2
30MAR26 90.00 C 0.82 0.82 0.73 0.33 -0.12 46 5 1,136 -1
30MAR26 92.50 C 0.59 0.59 0.59 0.23 -0.09 46 2 264 0
30MAR26 95.00 C 0.65 0.65 0.65 0.16 -0.07 46 4 730 -4
30MAR26 97.50 C 0.00 0.00 0.00 0.11 -0.05 46 0 95 0
30MAR26 100.00 C 0.40 0.42 0.40 0.08 -0.03 47 7 319 +4
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.03 46 0 259 0
30MAR26 105.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 534 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 91 0
30MAR26 110.00 C 0.24 0.27 0.24 0.02 -0.01 48 6 61 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
30MAR26 120.00 C 0.15 0.17 0.15 0.01 0.00 51 13 109 +8
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
30MAR26 130.00 C 0.10 0.10 0.10 0.01 0.00 58 1 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 140.00 C 0.07 0.09 0.07 0.01 0.00 64 18 40 +7
29APR26 48.00 C 0.00 0.00 0.00 20.25 - 51 0 0 -
29APR26 49.00 C 18.10 18.10 18.06 19.45 -0.93 53 90 75 +75
29APR26 50.00 C 0.00 0.00 0.00 18.30 -1.21 47 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 16.06 -1.19 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.90 -1.24 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.98 -1.18 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.08 -1.25 43 0 1 0
29APR26 62.50 C 8.77 8.77 8.60 8.60 -1.06 44 63 63 +63
29APR26 65.00 C 6.43 6.93 6.43 7.23 -0.87 45 20 180 +13
29APR26 67.50 C 5.41 5.41 5.41 6.05 -0.86 45 507 529 +507
29APR26 70.00 C 4.66 5.27 4.52 5.10 -0.74 46 29 129 +27
29APR26 72.50 C 0.00 0.00 0.00 4.15 -0.65 46 0 101 0
29APR26 75.00 C 3.31 3.70 3.26 3.35 -0.57 46 519 652 +55
29APR26 77.50 C 3.18 3.18 3.18 2.69 -0.49 46 4 44 +2
29APR26 80.00 C 2.55 2.92 2.35 2.14 -0.41 46 10 241 0
29APR26 82.50 C 0.00 0.00 0.00 1.69 -0.35 46 0 75 0
29APR26 85.00 C 1.73 1.81 1.73 1.32 -0.30 46 23 644 -8
29APR26 87.50 C 0.00 0.00 0.00 1.03 -0.25 46 0 172 0
29APR26 90.00 C 0.00 0.00 0.00 0.80 -0.20 46 0 115 0
29APR26 92.50 C 0.00 0.00 0.00 0.62 -0.16 46 0 18 0
29APR26 95.00 C 1.07 1.07 1.00 0.48 -0.13 46 4 377 +2
29APR26 97.50 C 0.00 0.00 0.00 0.36 -0.11 45 0 22 0
29APR26 100.00 C 0.76 1.00 0.76 0.28 -0.08 46 8 602 +6
29APR26 102.50 C 0.68 0.68 0.68 0.21 -0.07 45 4 21 0
29APR26 105.00 C 0.58 0.58 0.58 0.16 -0.05 45 8 13 +8
29APR26 107.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 32 0
29APR26 117.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
28MAY26 48.00 C 0.00 0.00 0.00 20.65 - 50 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 19.74 -1.04 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.86 -1.05 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.65 -1.15 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.57 -1.23 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.63 -1.30 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.01 -1.20 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 9.57 -0.98 45 0 178 0
28MAY26 65.00 C 0.00 0.00 0.00 8.35 -0.82 46 0 0 0
28MAY26 67.50 C 7.36 7.36 7.36 7.21 -0.83 46 2 2 +2
28MAY26 70.00 C 5.80 5.80 5.80 6.22 -0.74 47 1 38 0
28MAY26 72.50 C 0.00 0.00 0.00 5.25 -0.67 47 0 130 0
28MAY26 75.00 C 4.25 4.98 4.14 4.41 -0.60 47 56 108 +19
28MAY26 77.50 C 4.40 4.40 4.40 3.69 -0.53 46 15 50 0
28MAY26 80.00 C 3.45 3.50 3.45 3.07 -0.47 46 5 20 +5
28MAY26 82.50 C 0.00 0.00 0.00 2.54 -0.41 46 0 27 0
28MAY26 85.00 C 0.00 0.00 0.00 2.10 -0.35 46 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 1.73 -0.30 46 0 56 0
28MAY26 90.00 C 2.23 2.23 2.19 1.41 -0.27 46 12 65 +10
28MAY26 92.50 C 2.01 2.01 1.98 1.16 -0.22 46 8 8 +8
28MAY26 95.00 C 1.74 1.85 1.74 0.94 -0.20 46 40 40 +40
28MAY26 97.50 C 1.57 1.60 1.57 0.77 -0.16 46 19 19 +19
28MAY26 100.00 C 0.00 0.00 0.00 0.62 -0.14 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.50 -0.12 46 0 0 0
28MAY26 105.00 C 1.05 1.15 1.05 0.41 -0.09 46 6 11 +6
28MAY26 107.50 C 1.02 1.10 1.02 0.33 -0.08 46 6 6 +6
28MAY26 110.00 C 1.00 1.00 1.00 0.26 -0.07 46 4 4 +4
28MAY26 112.50 C 0.00 0.00 0.00 0.21 -0.05 46 0 3 0
28MAY26 115.00 C 0.00 0.00 0.00 0.17 -0.05 46 0 2 0
28MAY26 117.50 C 0.00 0.00 0.00 0.14 -0.03 46 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 2 0
28MAY26 122.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 3 0
29JUN26 30.00 C 0.00 0.00 0.00 38.28 -0.81 80 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.33 -0.78 79 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.33 -0.79 76 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 35.27 -0.87 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.29 -0.87 68 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.38 -0.80 68 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.34 -0.86 64 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 31.37 -0.86 62 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 30.38 -0.88 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.46 -0.84 59 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.59 -0.76 60 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.57 -0.83 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.57 -0.89 54 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 25.63 -0.89 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.63 -0.97 51 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 23.79 -0.90 51 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 22.79 -1.00 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.85 -1.05 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.95 -1.08 47 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 20.07 -1.10 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.25 -1.08 46 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 17.20 -1.09 45 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 15.14 -1.23 44 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 13.41 -1.17 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.87 -1.05 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 10.39 -1.00 44 0 91 0
29JUN26 65.00 C 8.50 8.50 8.50 9.20 -0.57 45 1 112 0
29JUN26 67.50 C 0.00 0.00 0.00 8.16 -0.48 46 0 194 0
29JUN26 70.00 C 6.82 7.17 6.46 7.23 -0.42 47 5 372 +1
29JUN26 72.50 C 0.00 0.00 0.00 6.26 -0.52 47 0 357 0
29JUN26 75.00 C 5.35 5.35 5.35 5.39 -0.47 47 2 168 +2
29JUN26 77.50 C 0.00 0.00 0.00 4.63 -0.41 46 0 316 0
29JUN26 80.00 C 4.14 4.78 4.14 3.97 -0.35 46 117 524 +24
29JUN26 82.50 C 0.00 0.00 0.00 3.39 -0.31 46 0 79 0
29JUN26 85.00 C 0.00 0.00 0.00 2.89 -0.27 46 0 213 0
29JUN26 87.50 C 0.00 0.00 0.00 2.45 -0.23 46 0 231 0
29JUN26 90.00 C 2.93 3.24 2.93 2.08 -0.20 46 22 1,425 0
29JUN26 92.50 C 0.00 0.00 0.00 1.76 -0.17 46 0 301 0
29JUN26 95.00 C 2.70 2.70 2.70 1.49 -0.14 46 1 198 0
29JUN26 97.50 C 0.00 0.00 0.00 1.26 -0.12 46 0 47 0
29JUN26 100.00 C 1.99 2.17 1.99 1.06 -0.10 46 6 125 +6
29JUN26 102.50 C 0.00 0.00 0.00 0.89 -0.09 46 0 76 0
29JUN26 105.00 C 0.00 0.00 0.00 0.75 -0.07 46 0 5 0
29JUN26 107.50 C 0.00 0.00 0.00 0.63 -0.06 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.53 -0.05 46 0 33 0
29JUN26 112.50 C 0.00 0.00 0.00 0.44 -0.04 46 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 0.37 -0.03 46 0 11 0
29JUN26 117.50 C 1.12 1.12 1.12 0.31 -0.03 46 2 0 -2
29JUN26 120.00 C 0.00 0.00 0.00 0.26 -0.02 46 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.22 -0.01 46 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.13 0.00 46 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.11 0.00 46 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.09 0.00 46 0 13 0
29JUN26 137.50 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 0.00 46 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 29.16 -0.75 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.24 -0.77 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.33 -0.79 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.49 -0.76 49 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 25.58 -0.80 48 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 24.69 -0.84 47 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 23.82 -0.88 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.00 -0.87 46 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 22.17 -0.90 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.34 -0.94 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.57 -0.93 45 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 18.71 -0.92 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 17.01 -0.86 44 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 15.50 -0.72 45 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 14.10 -0.59 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 12.87 -0.39 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.71 -0.24 46 0 63 0
29SEP26 67.50 C 10.09 10.09 10.09 10.75 +0.01 47 101 189 +100
29SEP26 70.00 C 9.21 9.21 9.20 9.75 +0.12 47 46 569 +46
29SEP26 72.50 C 8.40 8.41 8.38 8.77 +0.15 47 102 117 +101
29SEP26 75.00 C 7.61 7.61 7.61 7.88 +0.17 47 2 50 0
29SEP26 77.50 C 7.19 7.19 7.01 7.07 +0.19 47 6 60 +3
29SEP26 80.00 C 6.43 6.54 6.43 6.33 +0.20 47 5 1,369 +5
29SEP26 82.50 C 0.00 0.00 0.00 5.67 +0.22 47 0 36 0
29SEP26 85.00 C 0.00 0.00 0.00 5.07 +0.22 47 0 79 0
29SEP26 87.50 C 0.00 0.00 0.00 4.53 +0.23 47 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 4.05 +0.23 47 0 46 0
29SEP26 92.50 C 0.00 0.00 0.00 3.61 +0.23 47 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 3.22 +0.23 47 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 2.87 +0.22 46 0 138 0
29SEP26 100.00 C 4.10 4.10 4.10 2.56 +0.22 46 1 59 +1
29SEP26 102.50 C 0.00 0.00 0.00 2.28 +0.21 46 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 2.03 +0.20 46 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 1.81 +0.19 46 0 7 0
29SEP26 110.00 C 2.86 2.86 2.86 1.61 +0.18 46 2 51 -2
29SEP26 112.50 C 0.00 0.00 0.00 1.43 +0.17 46 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 1.28 +0.17 46 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 1.14 +0.16 46 0 46 0
29SEP26 120.00 C 2.22 2.54 2.22 1.01 +0.15 46 2 50 0
30DEC26 40.00 C 0.00 0.00 0.00 29.94 -0.90 50 0 2 0
30DEC26 41.00 C 27.17 27.17 27.17 29.06 -0.96 49 14 14 +14
30DEC26 42.00 C 0.00 0.00 0.00 28.21 -0.99 48 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 27.36 -1.05 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.54 -1.08 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.77 -1.08 47 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 24.95 -1.14 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 24.21 -1.14 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.45 -1.17 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 22.71 -1.19 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.97 -1.23 46 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 20.33 -1.19 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.74 -1.20 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.31 -1.13 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.98 -1.06 46 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 14.79 -0.94 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 13.71 -0.80 47 0 124 0
30DEC26 67.50 C 0.00 0.00 0.00 12.73 -0.64 47 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 11.81 -0.50 47 0 602 0
30DEC26 72.50 C 0.00 0.00 0.00 10.92 -0.75 48 0 609 0
30DEC26 75.00 C 9.48 9.81 9.48 10.03 -0.39 48 4 19 +2
30DEC26 77.50 C 0.00 0.00 0.00 9.20 -0.38 47 0 33 0
30DEC26 80.00 C 8.60 8.60 8.60 8.44 -0.62 47 2 14 0
30DEC26 82.50 C 0.00 0.00 0.00 7.73 -0.59 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.09 -0.55 47 0 93 0
30DEC26 87.50 C 0.00 0.00 0.00 6.49 -0.32 47 0 0 0
30DEC26 90.00 C 6.56 6.56 6.56 5.95 -0.30 47 4 28 +4
30DEC26 92.50 C 6.60 6.81 6.60 5.45 -0.28 47 3 41 0
30DEC26 95.00 C 0.00 0.00 0.00 4.99 -0.27 47 0 49 0
30DEC26 97.50 C 0.00 0.00 0.00 4.57 -0.26 47 0 5 0
30DEC26 100.00 C 5.30 5.70 5.30 4.19 -0.24 47 4 27 0
30DEC26 102.50 C 0.00 0.00 0.00 3.83 -0.23 47 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 3.51 -0.22 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.22 -0.20 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.94 -0.19 47 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 2.70 -0.18 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.47 -0.17 47 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.26 -0.16 47 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 2.08 -0.14 47 0 43 0
TOTAL CALL 4,596 37,010 +1,866
06FEB26 48.00 P 0.00 0.00 0.00 0.01 - 249 0 0 -
06FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
06FEB26 62.50 P 0.07 0.10 0.02 0.01 -0.01 65 50 52 +47
06FEB26 65.00 P 0.36 0.62 0.10 0.11 -0.03 58 176 91 +39
06FEB26 67.50 P 1.50 2.23 0.78 0.83 +0.18 57 51 210 -7
06FEB26 70.00 P 3.95 3.95 2.76 2.69 +0.81 62 46 216 +2
06FEB26 72.50 P 6.91 6.91 5.50 5.21 +1.30 103 99 129 -73
06FEB26 75.00 P 8.44 9.13 8.44 7.61 +1.34 114 39 134 -2
06FEB26 77.50 P 11.51 11.51 10.20 10.09 +1.34 133 45 28 -33
06FEB26 80.00 P 0.00 0.00 0.00 12.57 +1.32 145 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 15.07 +1.32 167 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 17.56 +1.31 175 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 20.06 +1.31 195 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 22.56 +1.31 213 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 25.06 +1.31 232 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 27.56 +1.31 249 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 30.06 +1.31 265 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 32.56 +1.31 281 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 35.06 +1.31 296 0 0 0
13FEB26 48.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 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 66 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.07 +0.03 59 0 4 0
13FEB26 60.00 P 0.32 0.36 0.20 0.20 +0.06 57 16 11 +4
13FEB26 62.50 P 0.79 0.83 0.64 0.55 +0.17 57 41 45 +39
13FEB26 65.00 P 1.45 1.87 1.07 1.20 +0.33 56 151 133 +99
13FEB26 67.50 P 3.16 3.16 2.51 2.30 +0.58 57 4 80 +2
13FEB26 70.00 P 5.05 5.05 3.72 3.72 +0.76 55 23 168 +12
13FEB26 72.50 P 7.00 7.00 5.65 5.65 +0.88 56 61 93 +61
13FEB26 75.00 P 8.88 8.88 8.88 8.07 +1.29 68 1 2 +1
13FEB26 77.50 P 0.00 0.00 0.00 10.12 +1.12 54 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 12.58 +1.25 57 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 15.07 +1.30 63 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 17.56 +1.31 68 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 20.06 +1.31 75 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 22.56 +1.31 82 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 25.06 +1.31 89 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 27.56 +1.31 96 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 30.06 +1.31 102 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 140 0
26FEB26 52.50 P 0.05 0.06 0.05 0.03 +0.01 47 3 79 +3
26FEB26 55.00 P 0.13 0.15 0.10 0.08 +0.02 45 19 99 +1
26FEB26 57.50 P 0.30 0.33 0.23 0.21 +0.06 45 27 271 +2
26FEB26 60.00 P 0.50 0.75 0.40 0.49 +0.13 45 257 715 +22
26FEB26 62.50 P 1.05 1.37 0.90 0.99 +0.23 45 690 997 +644
26FEB26 65.00 P 1.68 2.51 1.63 1.76 +0.35 45 92 530 +24
26FEB26 67.50 P 3.38 3.95 2.89 2.89 +0.55 45 76 1,862 -55
26FEB26 70.00 P 5.00 5.60 4.48 4.48 +0.88 47 24 1,853 -12
26FEB26 72.50 P 6.58 7.45 6.58 6.35 +0.99 49 14 525 0
26FEB26 75.00 P 10.00 10.00 8.95 8.38 +1.08 50 51 556 0
26FEB26 77.50 P 10.52 10.52 10.52 10.68 +1.28 54 1 278 0
26FEB26 80.00 P 0.00 0.00 0.00 12.75 +1.11 48 1 169 0
26FEB26 82.50 P 0.00 0.00 0.00 15.10 +1.24 46 0 101 0
26FEB26 85.00 P 0.00 0.00 0.00 17.69 +1.40 58 0 13 0
26FEB26 87.50 P 0.00 0.00 0.00 20.06 +1.31 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.56 +1.31 55 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 25.06 +1.31 60 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.56 +1.31 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.06 +1.31 68 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.56 +1.31 72 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 35.06 +1.31 76 0 0 0
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 0.00 108 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 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 93 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 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 79 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 180 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 168 0
30MAR26 42.00 P 0.04 0.04 0.04 0.01 0.00 46 4 303 +4
30MAR26 43.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 340 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 682 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.14 +0.03 46 0 111 0
30MAR26 50.00 P 0.22 0.22 0.20 0.18 +0.03 46 2 644 0
30MAR26 52.50 P 0.35 0.36 0.35 0.34 +0.05 46 3 193 +3
30MAR26 55.00 P 0.52 0.67 0.45 0.62 +0.09 46 24 814 +19
30MAR26 57.50 P 1.06 1.14 0.95 1.04 +0.16 46 33 450 -4
30MAR26 60.00 P 1.53 1.85 1.41 1.62 +0.22 45 48 701 -4
30MAR26 62.50 P 2.53 2.77 2.24 2.38 +0.29 45 88 1,214 +6
30MAR26 65.00 P 3.85 3.88 3.66 3.34 +0.37 45 35 1,180 -19
30MAR26 67.50 P 4.83 5.30 4.80 4.66 +0.61 46 14 419 +2
30MAR26 70.00 P 6.50 7.08 6.43 6.27 +0.91 48 76 2,054 -11
30MAR26 72.50 P 8.39 8.99 8.21 7.93 +0.84 48 18 262 -14
30MAR26 75.00 P 10.68 10.68 10.00 9.78 +0.86 49 7 150 -1
30MAR26 77.50 P 0.00 0.00 0.00 11.78 +0.91 50 0 94 0
30MAR26 80.00 P 0.00 0.00 0.00 13.92 +1.01 52 1 193 0
30MAR26 82.50 P 16.86 16.86 16.86 16.17 +1.09 54 1 174 0
30MAR26 85.00 P 0.00 0.00 0.00 18.50 +1.17 56 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 20.81 +1.23 57 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 23.15 +1.26 58 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 25.48 +1.24 59 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.86 +1.30 59 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.22 +1.45 58 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.71 +1.46 60 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 35.12 +1.37 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.66 +1.41 64 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.11 +1.36 64 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 42.55 +1.30 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.05 +1.30 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.55 +1.30 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.05 +1.30 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.55 +1.30 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.09 +1.34 77 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.55 +1.30 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.05 +1.30 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.55 +1.30 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 65.05 +1.30 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 67.55 +1.30 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 70.05 +1.30 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 72.55 +1.30 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.28 - 45 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
29APR26 50.00 P 0.40 0.40 0.40 0.44 +0.06 45 1 71 0
29APR26 52.50 P 0.61 0.63 0.59 0.74 +0.10 45 25 25 +6
29APR26 55.00 P 1.00 1.00 1.00 1.15 +0.15 45 2 89 +2
29APR26 57.50 P 1.54 1.61 1.37 1.70 +0.21 45 31 157 -20
29APR26 60.00 P 2.21 2.52 2.21 2.40 +0.27 45 61 294 -45
29APR26 62.50 P 3.32 3.32 3.32 3.27 +0.34 44 1 256 0
29APR26 65.00 P 4.48 4.84 4.48 4.30 +0.41 44 198 525 +195
29APR26 67.50 P 5.85 6.28 5.85 5.65 +0.62 45 17 341 +7
29APR26 70.00 P 0.00 0.00 0.00 7.24 +0.92 46 0 407 0
29APR26 72.50 P 0.00 0.00 0.00 8.91 +0.84 47 0 373 0
29APR26 75.00 P 12.05 12.05 12.05 10.72 +0.85 48 1 1,122 0
29APR26 77.50 P 0.00 0.00 0.00 12.62 +0.86 49 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 14.64 +0.92 49 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 16.79 +1.48 50 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 19.01 +1.59 52 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 21.30 +1.70 53 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 23.66 +1.77 55 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 25.90 +1.66 55 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.19 +1.63 55 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.59 +1.69 56 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.88 +1.55 55 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.36 +1.58 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 37.77 +1.51 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.18 +1.43 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 42.55 +1.30 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 45.05 +1.30 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 47.55 +1.30 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 50.05 +1.30 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 52.55 +1.30 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 55.09 +1.34 65 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 57.55 +1.30 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 60.05 +1.30 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 62.55 +1.30 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 65.05 +1.30 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 67.55 +1.30 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 70.05 +1.30 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 72.55 +1.30 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.56 - 45 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.67 +0.08 45 0 0 0
28MAY26 50.00 P 0.64 0.69 0.64 0.80 +0.10 45 45 46 +45
28MAY26 52.50 P 1.02 1.10 1.02 1.19 +0.13 45 4 153 +4
28MAY26 55.00 P 1.45 1.50 1.45 1.70 +0.16 45 4 112 +4
28MAY26 57.50 P 2.21 2.21 2.05 2.36 +0.22 45 16 133 0
28MAY26 60.00 P 0.00 0.00 0.00 3.17 +0.30 45 0 49 0
28MAY26 62.50 P 4.23 4.24 4.12 4.11 +0.37 45 36 380 +33
28MAY26 65.00 P 5.22 5.22 5.22 5.20 +0.45 45 15 205 0
28MAY26 67.50 P 7.00 7.00 6.37 6.51 +0.58 45 8 103 +8
28MAY26 70.00 P 0.00 0.00 0.00 8.07 +0.82 46 0 13 0
28MAY26 72.50 P 0.00 0.00 0.00 9.79 +0.80 47 0 102 0
28MAY26 75.00 P 0.00 0.00 0.00 11.61 +0.85 48 0 3 0
28MAY26 77.50 P 0.00 0.00 0.00 13.47 +0.82 48 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 15.43 +0.91 49 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 17.47 +0.93 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.63 +1.57 51 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 21.82 +1.65 52 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.09 +1.75 53 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.40 +1.83 54 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 28.60 +1.75 54 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 31.06 +1.89 56 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 33.34 +1.81 56 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 35.77 +1.84 57 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 38.16 +1.81 58 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 40.53 +1.73 58 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 42.96 +1.70 59 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 45.25 +1.50 57 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 47.67 +1.42 56 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 50.16 +1.41 58 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 52.60 +1.35 57 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 55.09 +1.34 58 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 57.55 +1.30 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.02 +0.01 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 48 0
29JUN26 35.00 P 0.08 0.08 0.08 0.06 +0.02 47 10 47 +10
29JUN26 36.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 124 0
29JUN26 38.00 P 0.16 0.16 0.16 0.12 +0.03 46 4 83 -4
29JUN26 39.00 P 0.00 0.00 0.00 0.16 +0.05 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.19 +0.04 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.23 +0.05 45 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.29 +0.06 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.36 +0.08 45 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.43 +0.08 45 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.52 +0.09 45 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.63 +0.13 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.74 +0.13 45 0 31 0
29JUN26 48.00 P 0.72 0.72 0.72 0.87 +0.15 45 1 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.02 +0.18 45 0 70 0
29JUN26 50.00 P 1.00 1.00 0.88 1.18 +0.18 45 92 760 +92
29JUN26 52.50 P 0.00 0.00 0.00 1.67 +0.25 45 0 300 0
29JUN26 55.00 P 0.00 0.00 0.00 2.28 +0.32 45 0 287 0
29JUN26 57.50 P 0.00 0.00 0.00 3.00 +0.38 45 0 240 0
29JUN26 60.00 P 3.87 3.87 3.58 3.84 +0.41 45 31 286 +3
29JUN26 62.50 P 4.88 4.88 4.88 4.86 +0.51 45 15 329 +15
29JUN26 65.00 P 5.88 6.49 5.88 5.99 +0.61 45 26 237 -22
29JUN26 67.50 P 0.00 0.00 0.00 7.37 +0.78 45 0 503 0
29JUN26 70.00 P 9.15 9.45 9.15 8.97 +0.87 46 2 1,489 +1
29JUN26 72.50 P 0.00 0.00 0.00 10.66 +1.05 47 0 922 0
29JUN26 75.00 P 0.00 0.00 0.00 12.43 +0.87 48 0 929 0
29JUN26 77.50 P 0.00 0.00 0.00 14.26 +1.03 48 0 237 0
29JUN26 80.00 P 0.00 0.00 0.00 16.14 +0.98 49 0 701 0
29JUN26 82.50 P 0.00 0.00 0.00 18.16 +1.06 49 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 20.21 +1.07 50 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 22.39 +1.76 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.58 +1.83 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 26.87 +1.95 53 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 29.18 +2.02 54 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 31.51 +2.09 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.80 +2.05 55 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.89 +1.80 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.87 +2.39 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.75 +1.86 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.01 +1.68 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.58 +1.80 58 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 48.37 +2.11 63 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 50.36 +1.61 57 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 52.78 +1.53 57 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 55.18 +1.43 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.55 +1.30 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.06 +1.31 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.55 +1.30 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 65.05 +1.30 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 67.55 +1.30 0 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 70.05 +1.30 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.55 +1.30 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.60 +0.16 46 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.72 +0.20 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.84 +0.23 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.96 +0.24 46 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 1.12 +0.28 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.28 +0.32 46 0 53 0
29SEP26 46.00 P 1.19 1.19 1.19 1.44 +0.32 46 20 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.63 +0.34 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.85 +0.40 46 0 10 0
29SEP26 49.00 P 1.50 1.50 1.50 2.06 +0.41 45 20 74 +20
29SEP26 50.00 P 1.79 1.79 1.71 2.28 +0.41 45 50 246 +48
29SEP26 52.50 P 2.51 2.53 2.51 2.96 +0.58 45 60 189 0
29SEP26 55.00 P 3.51 3.55 3.16 3.73 +0.67 45 105 261 +26
29SEP26 57.50 P 0.00 0.00 0.00 4.60 +0.62 45 0 183 0
29SEP26 60.00 P 5.40 5.73 5.40 5.60 +0.71 45 18 168 0
29SEP26 62.50 P 6.90 6.92 6.90 6.66 +0.87 45 2 617 0
29SEP26 65.00 P 0.00 0.00 0.00 7.89 +0.86 45 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 9.19 +0.82 45 0 97 0
29SEP26 70.00 P 0.00 0.00 0.00 10.82 +1.07 46 0 62 0
29SEP26 72.50 P 0.00 0.00 0.00 12.50 +1.29 46 0 158 0
29SEP26 75.00 P 15.20 15.20 15.20 14.26 +1.48 47 1 136 0
29SEP26 77.50 P 0.00 0.00 0.00 16.14 +1.70 48 0 14 0
29SEP26 80.00 P 19.00 19.00 19.00 18.04 +1.87 49 2 42 -2
29SEP26 82.50 P 0.00 0.00 0.00 19.94 +1.94 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 21.89 +2.03 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.95 +2.10 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 26.02 +2.17 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 28.18 +2.25 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 30.38 +2.32 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 32.60 +2.39 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.90 +2.45 53 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 37.17 +2.47 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.46 +2.48 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.69 +2.38 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.04 +2.38 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 46.35 +2.32 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.79 +2.35 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.09 +2.22 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.47 +2.16 56 0 23 0
30DEC26 40.00 P 0.90 0.90 0.87 1.15 +0.06 46 4 27 +3
30DEC26 41.00 P 0.00 0.00 0.00 1.32 +0.07 46 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.48 +0.06 46 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.65 +0.06 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.86 +0.10 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.08 +0.09 46 0 15 0
30DEC26 46.00 P 1.62 1.62 1.62 2.30 +0.08 46 2 3 +2
30DEC26 47.00 P 1.97 1.97 1.97 2.53 +0.09 46 1 5 +1
30DEC26 48.00 P 0.00 0.00 0.00 2.80 +0.13 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 3.08 +0.12 46 0 1 0
30DEC26 50.00 P 2.80 2.80 2.64 3.36 +0.11 46 156 164 +153
30DEC26 52.50 P 0.00 0.00 0.00 4.13 +0.27 46 0 64 0
30DEC26 55.00 P 4.50 4.50 4.32 5.02 +0.28 46 10 67 +10
30DEC26 57.50 P 0.00 0.00 0.00 5.98 +0.35 46 0 31 0
30DEC26 60.00 P 7.18 7.18 6.90 7.05 +0.36 45 33 88 +33
30DEC26 62.50 P 8.69 8.71 8.69 8.19 +0.42 45 27 58 +27
30DEC26 65.00 P 9.35 9.48 9.35 9.45 +0.45 45 3 48 +3
30DEC26 67.50 P 11.20 11.20 11.20 10.74 +0.47 45 3 45 +3
30DEC26 70.00 P 12.50 12.50 12.50 12.30 +0.31 45 1 628 0
30DEC26 72.50 P 0.00 0.00 0.00 14.03 +0.54 46 0 613 0
30DEC26 75.00 P 15.96 15.96 15.96 15.76 +0.75 47 1 28 0
30DEC26 77.50 P 0.00 0.00 0.00 17.61 +0.93 47 0 6 0
30DEC26 80.00 P 20.10 20.10 20.10 19.63 +1.26 49 1 5 +1
30DEC26 82.50 P 0.00 0.00 0.00 21.46 +1.35 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 23.44 +1.47 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 25.37 +1.54 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.42 +1.69 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.50 +1.75 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.60 +1.83 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 33.76 +1.95 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.97 +2.04 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.20 +2.11 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.39 +2.14 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.62 +2.18 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.91 +2.21 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.13 +2.16 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.46 +2.20 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 51.72 +2.16 53 0 0 0
30DEC26 120.00 P 54.60 54.60 54.60 54.02 +2.11 54 8 16 +8
TOTAL PUT 3,586 41,061 +1,471
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$ 59.80
26FEB26 45.00 C 0.00 0.00 0.00 15.30 +0.57 87 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.92 +0.19 52 0 120 0
26FEB26 47.00 C 0.00 0.00 0.00 13.27 +0.53 75 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.25 +0.50 69 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.02 +0.26 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.03 +0.25 47 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 7.78 +0.36 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 5.32 -0.10 36 0 28 0
26FEB26 57.50 C 0.00 0.00 0.00 3.47 -0.07 36 0 17 0
26FEB26 60.00 C 1.74 2.10 1.61 2.07 -0.04 37 106 265 +39
26FEB26 62.50 C 0.92 1.15 0.88 1.13 -0.02 37 131 311 +39
26FEB26 65.00 C 0.48 0.58 0.43 0.56 0.00 37 76 742 +47
26FEB26 67.50 C 0.23 0.31 0.22 0.26 +0.01 38 29 746 -13
26FEB26 70.00 C 0.11 0.16 0.11 0.11 +0.01 38 152 777 +2
26FEB26 72.50 C 0.08 0.09 0.08 0.04 0.00 38 24 397 0
26FEB26 75.00 C 0.05 0.05 0.05 0.02 0.00 39 8 683 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 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 50 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.17 +0.27 52 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 16.09 +0.15 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.35 +0.36 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.37 +0.32 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.48 +0.35 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.25 +0.02 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 11.80 +0.45 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 10.92 +0.42 49 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 8.75 +0.25 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 6.79 -0.10 43 0 2 0
30MAR26 57.50 C 4.87 4.87 4.85 5.18 -0.08 42 32 47 +16
30MAR26 60.00 C 3.41 3.41 3.41 3.91 -0.07 42 10 299 0
30MAR26 62.50 C 2.55 2.85 2.55 2.92 -0.04 43 62 691 -8
30MAR26 65.00 C 1.93 2.04 1.93 2.14 +0.01 43 6 783 +6
30MAR26 67.50 C 1.56 1.56 1.30 1.50 0.00 43 71 764 +59
30MAR26 70.00 C 1.20 1.20 0.95 1.03 -0.01 43 39 1,665 -16
30MAR26 72.50 C 0.76 0.86 0.70 0.69 -0.01 43 29 413 +1
30MAR26 75.00 C 0.00 0.00 0.00 0.46 -0.01 43 0 924 0
30MAR26 77.50 C 0.00 0.00 0.00 0.30 0.00 43 0 107 0
30MAR26 80.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 386 0
30MAR26 82.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 249 0
30MAR26 85.00 C 0.18 0.18 0.18 0.08 0.00 43 4 145 -1
30MAR26 87.50 C 0.00 0.00 0.00 0.05 0.00 43 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 0.00 43 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 0.00 44 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 55 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 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 15.90 +0.59 53 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.98 +0.56 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.83 +0.28 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.20 +0.49 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.19 +0.30 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.35 +0.26 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.44 +0.21 43 0 0 0
29APR26 55.00 C 7.38 7.38 7.38 7.58 -0.07 41 14 48 +14
29APR26 57.50 C 0.00 0.00 0.00 6.09 -0.09 41 0 29 0
29APR26 60.00 C 0.00 0.00 0.00 4.85 -0.09 41 0 87 0
29APR26 62.50 C 3.41 3.41 3.41 3.85 -0.08 42 5 284 0
29APR26 65.00 C 0.00 0.00 0.00 3.05 +0.01 43 0 344 0
29APR26 67.50 C 2.17 2.17 2.17 2.33 0.00 42 20 196 0
29APR26 70.00 C 1.78 1.78 1.78 1.76 0.00 42 1 139 +1
29APR26 72.50 C 1.40 1.40 1.40 1.31 0.00 42 6 216 +6
29APR26 75.00 C 1.12 1.24 1.09 0.97 0.00 42 34 78 0
29APR26 77.50 C 0.00 0.00 0.00 0.71 0.00 42 0 37 0
29APR26 80.00 C 0.00 0.00 0.00 0.51 -0.01 42 0 110 0
29APR26 82.50 C 0.00 0.00 0.00 0.37 0.00 42 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 199 0
29APR26 87.50 C 0.00 0.00 0.00 0.19 0.00 42 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.90 +0.22 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.27 +0.44 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.56 +0.56 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.20 0.00 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.33 -0.09 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.98 +0.32 44 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.31 +0.42 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.22 -0.09 40 0 0 0
28MAY26 57.50 C 6.42 6.42 6.42 6.81 -0.09 41 15 15 +15
28MAY26 60.00 C 0.00 0.00 0.00 5.61 -0.09 41 0 105 0
28MAY26 62.50 C 0.00 0.00 0.00 4.59 -0.13 41 0 21 0
28MAY26 65.00 C 0.00 0.00 0.00 3.78 -0.07 42 0 46 0
28MAY26 67.50 C 0.00 0.00 0.00 3.11 +0.02 43 0 34 0
28MAY26 70.00 C 2.39 2.39 2.39 2.50 +0.05 43 1 18 +1
28MAY26 72.50 C 0.00 0.00 0.00 1.98 +0.04 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.55 +0.03 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.21 +0.02 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.94 +0.02 42 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.73 +0.02 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.52 +0.61 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.68 +0.58 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.56 +0.26 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.73 +0.21 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.98 +0.20 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.53 +0.48 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.48 +0.12 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.90 +0.02 42 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 7.56 +0.02 42 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 6.37 -0.02 42 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 5.39 0.00 43 0 63 0
29JUN26 65.00 C 0.00 0.00 0.00 4.51 +0.02 43 0 681 0
29JUN26 67.50 C 0.00 0.00 0.00 3.76 +0.05 43 0 52 0
29JUN26 70.00 C 3.05 3.05 3.05 3.08 +0.05 43 1 2,068 0
29JUN26 72.50 C 2.56 2.56 2.56 2.52 +0.04 43 2 713 0
29JUN26 75.00 C 0.00 0.00 0.00 2.06 +0.03 43 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 1.65 +0.02 43 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 1.35 +0.02 43 0 615 0
29JUN26 82.50 C 0.00 0.00 0.00 1.08 +0.02 43 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.87 +0.02 43 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 0.70 +0.03 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.54 +0.01 42 0 67 0
29JUN26 92.50 C 0.00 0.00 0.00 0.44 +0.02 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.35 +0.02 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.28 +0.01 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.22 +0.01 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.17 0.00 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 +0.01 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 39 0
29SEP26 45.00 C 0.00 0.00 0.00 17.40 +0.40 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.61 +0.32 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.78 +0.20 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.89 0.00 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.21 -0.04 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.86 +0.24 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.37 +0.24 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.88 +0.03 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.64 +0.03 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.47 -0.05 44 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 7.53 -0.03 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.64 -0.06 44 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 5.88 +0.02 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 5.16 +0.01 44 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 4.49 +0.02 44 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 3.93 +0.01 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.41 +0.01 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.97 0.00 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 2.58 0.00 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 2.23 0.00 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.95 +0.06 44 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.67 +0.05 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 1.46 +0.04 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.26 +0.03 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.05 0.00 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.92 0.00 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.79 -0.01 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.68 0.00 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.59 -0.01 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.51 -0.01 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.43 -0.01 43 0 22 0
30DEC26 45.00 C 0.00 0.00 0.00 18.25 +0.08 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.55 +0.06 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.03 +0.16 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.19 -0.06 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.86 +0.23 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.09 +0.07 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.78 +0.12 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.51 +0.03 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.34 +0.03 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.17 -0.07 44 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 9.24 -0.04 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.35 -0.08 44 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 7.55 -0.07 44 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 6.84 +0.03 45 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 6.20 +0.04 45 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 5.55 +0.03 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 4.98 +0.02 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 4.48 +0.02 44 500 542 +500
30DEC26 82.50 C 0.00 0.00 0.00 3.99 +0.02 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.60 +0.01 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.23 +0.10 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.86 +0.09 44 0 32 0
TOTAL CALL 1,378 23,562 +708
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 40 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 0.00 39 0 141 0
26FEB26 50.00 P 0.19 0.19 0.17 0.05 0.00 38 24 230 +20
26FEB26 52.50 P 0.35 0.36 0.33 0.17 -0.01 38 25 309 +25
26FEB26 55.00 P 0.60 0.76 0.57 0.50 -0.04 38 42 615 -9
26FEB26 57.50 P 1.47 1.54 1.12 1.12 -0.08 37 67 678 -19
26FEB26 60.00 P 2.70 2.79 2.20 2.26 0.00 38 75 1,228 0
26FEB26 62.50 P 0.00 0.00 0.00 3.83 -0.01 39 0 914 0
26FEB26 65.00 P 0.00 0.00 0.00 5.72 +0.08 38 0 546 0
26FEB26 67.50 P 0.00 0.00 0.00 7.86 -0.16 37 0 651 0
26FEB26 70.00 P 0.00 0.00 0.00 10.30 -0.09 41 0 238 0
26FEB26 72.50 P 0.00 0.00 0.00 12.71 -0.14 39 0 55 0
26FEB26 75.00 P 15.80 15.80 15.80 15.66 +0.31 72 2 33 -2
26FEB26 77.50 P 0.00 0.00 0.00 17.70 -0.15 0 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 20.20 -0.15 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.71 -0.14 61 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.20 -0.15 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.70 -0.15 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.20 -0.15 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 33.06 +0.21 112 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 35.20 -0.15 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 37.70 -0.15 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 40.20 -0.15 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 173 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 11 0
30MAR26 45.00 P 0.31 0.32 0.31 0.14 -0.02 43 2 17 +1
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 5 0
30MAR26 47.00 P 0.50 0.50 0.50 0.27 -0.02 43 15 24 +15
30MAR26 48.00 P 0.00 0.00 0.00 0.36 -0.03 43 0 53 0
30MAR26 49.00 P 0.00 0.00 0.00 0.47 -0.04 43 0 93 0
30MAR26 50.00 P 0.91 0.91 0.81 0.62 -0.04 43 15 268 +9
30MAR26 52.50 P 1.37 1.42 1.16 1.10 -0.07 43 20 421 +17
30MAR26 55.00 P 2.11 2.20 1.83 1.83 -0.03 43 23 454 +4
30MAR26 57.50 P 3.15 3.15 3.12 2.78 +0.02 43 4 754 +3
30MAR26 60.00 P 4.34 4.37 3.90 3.93 -0.03 43 27 962 +1
30MAR26 62.50 P 0.00 0.00 0.00 5.50 +0.03 44 0 1,181 0
30MAR26 65.00 P 0.00 0.00 0.00 6.98 -0.07 42 0 760 0
30MAR26 67.50 P 0.00 0.00 0.00 9.09 +0.01 45 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 11.03 -0.11 43 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 13.56 +0.24 50 0 195 0
30MAR26 75.00 P 0.00 0.00 0.00 15.89 +0.28 52 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 17.95 -0.02 47 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 20.35 -0.05 48 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 22.71 -0.15 43 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 25.27 -0.08 52 0 74 0
30MAR26 87.50 P 0.00 0.00 0.00 27.70 -0.15 0 0 15 0
30MAR26 90.00 P 31.17 31.17 31.17 30.20 -0.15 0 14 44 +14
30MAR26 92.50 P 0.00 0.00 0.00 33.06 +0.21 74 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 35.45 +0.10 74 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 37.70 -0.15 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 40.20 -0.15 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 42.70 -0.15 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 45.31 -0.04 79 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 47.70 -0.15 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 50.20 -0.15 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 52.70 -0.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 55.51 +0.16 99 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 57.70 -0.15 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.46 -0.03 42 0 4 0
29APR26 47.00 P 0.00 0.00 0.00 0.58 -0.04 42 0 4 0
29APR26 48.00 P 0.89 0.89 0.89 0.73 -0.04 42 15 16 +15
29APR26 49.00 P 1.03 1.05 1.03 0.90 -0.04 42 19 40 0
29APR26 50.00 P 1.22 1.30 1.12 1.10 -0.01 42 55 432 -21
29APR26 52.50 P 0.00 0.00 0.00 1.69 0.00 42 0 271 0
29APR26 55.00 P 2.82 2.82 2.59 2.48 0.00 42 4 100 0
29APR26 57.50 P 3.91 3.91 3.91 3.51 +0.01 42 11 191 -11
29APR26 60.00 P 5.13 5.14 5.13 4.77 0.00 42 27 3,604 0
29APR26 62.50 P 6.74 6.74 6.69 6.28 +0.01 43 27 392 +16
29APR26 65.00 P 0.00 0.00 0.00 7.88 +0.08 43 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 9.88 +0.14 45 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 11.89 +0.19 45 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.84 +0.06 44 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 15.89 -0.08 43 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.32 +0.08 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.70 +0.13 48 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.80 -0.16 42 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.27 -0.12 43 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.82 -0.04 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.20 -0.15 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 33.06 +0.21 61 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.45 +0.10 61 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 38.03 +0.18 66 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.20 -0.15 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 42.70 -0.15 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.34 -0.01 67 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 47.86 +0.01 70 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 50.20 -0.15 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.64 -0.01 42 0 2 0
28MAY26 46.00 P 0.00 0.00 0.00 0.79 -0.02 42 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.95 -0.02 43 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 1.15 -0.01 43 0 80 0
28MAY26 49.00 P 1.41 1.41 1.41 1.36 +0.02 43 3 4 +3
28MAY26 50.00 P 0.00 0.00 0.00 1.61 +0.07 43 0 53 0
28MAY26 52.50 P 2.53 2.53 2.53 2.31 +0.03 42 25 90 +25
28MAY26 55.00 P 0.00 0.00 0.00 3.16 -0.01 42 0 528 0
28MAY26 57.50 P 0.00 0.00 0.00 4.25 -0.02 42 0 0 0
28MAY26 60.00 P 5.69 6.01 5.54 5.62 +0.04 43 45 60 +45
28MAY26 62.50 P 7.35 7.35 7.35 7.10 +0.02 44 15 123 +15
28MAY26 65.00 P 0.00 0.00 0.00 8.66 +0.03 43 0 75 0
28MAY26 67.50 P 0.00 0.00 0.00 10.43 +0.07 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.95 -0.30 40 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.24 -0.01 43 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.56 +0.20 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.78 +0.22 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.08 +0.26 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.36 +0.22 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.75 +0.24 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.04 -0.01 43 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 1.22 0.00 42 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.39 -0.02 42 0 51 0
29JUN26 48.00 P 0.00 0.00 0.00 1.61 -0.02 42 0 18 0
29JUN26 49.00 P 2.01 2.01 2.01 1.85 -0.03 42 15 77 0
29JUN26 50.00 P 0.00 0.00 0.00 2.12 -0.03 42 0 86 0
29JUN26 52.50 P 0.00 0.00 0.00 2.94 -0.01 42 0 97 0
29JUN26 55.00 P 4.28 4.28 4.28 3.92 -0.01 42 15 137 0
29JUN26 57.50 P 0.00 0.00 0.00 5.07 -0.02 42 0 275 0
29JUN26 60.00 P 0.00 0.00 0.00 6.43 +0.01 42 0 3,213 0
29JUN26 62.50 P 0.00 0.00 0.00 7.92 0.00 42 0 718 0
29JUN26 65.00 P 10.04 10.15 10.04 9.66 +0.07 43 25 863 0
29JUN26 67.50 P 0.00 0.00 0.00 11.34 +0.01 43 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 12.97 -0.20 41 0 253 0
29JUN26 72.50 P 0.00 0.00 0.00 15.47 +0.35 46 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 17.25 +0.08 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 19.42 +0.15 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 21.59 +0.13 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 23.93 +0.24 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 25.78 -0.19 41 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 28.09 -0.20 41 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 30.82 +0.18 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 33.21 +0.18 48 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 35.45 +0.01 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 38.03 +0.15 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.21 -0.14 42 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 42.70 -0.15 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.34 -0.01 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.86 +0.01 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.20 -0.15 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.70 -0.15 0 0 0 0
29SEP26 45.00 P 2.12 2.12 2.12 2.07 0.00 43 1 1 +1
29SEP26 46.00 P 0.00 0.00 0.00 2.35 0.00 43 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 2.60 -0.04 43 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.89 -0.03 43 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 3.21 -0.04 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.56 -0.03 43 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 4.50 -0.05 43 0 24 0
29SEP26 55.00 P 0.00 0.00 0.00 5.64 -0.06 43 0 82 0
29SEP26 57.50 P 0.00 0.00 0.00 6.85 -0.09 43 0 117 0
29SEP26 60.00 P 8.69 8.69 8.69 8.24 -0.08 43 15 852 0
29SEP26 62.50 P 0.00 0.00 0.00 9.73 -0.05 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 11.35 -0.09 44 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 13.15 +0.05 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 14.92 +0.02 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 16.92 +0.19 45 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 18.40 -0.28 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 20.66 -0.01 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 23.04 +0.30 47 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 25.14 +0.29 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 26.80 -0.21 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.24 +0.01 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.47 +0.02 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.76 +0.02 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.23 +0.18 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.45 +0.08 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.90 +0.16 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 43.20 +0.08 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.73 +0.21 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.91 -0.04 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.26 -0.13 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.71 -0.15 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.99 +0.02 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.30 +0.01 44 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.60 -0.01 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.97 +0.02 44 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.32 -0.01 44 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 4.59 -0.07 43 0 67 0
30DEC26 52.50 P 0.00 0.00 0.00 5.72 -0.03 43 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 6.98 -0.28 44 500 574 +500
30DEC26 57.50 P 0.00 0.00 0.00 8.26 -0.02 44 0 124 0
30DEC26 60.00 P 0.00 0.00 0.00 9.49 -0.08 43 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 11.02 -0.08 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 12.53 -0.22 43 0 125 0
30DEC26 67.50 P 0.00 0.00 0.00 14.28 -0.14 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 16.02 -0.10 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 17.96 -0.01 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 19.74 -0.09 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.83 +0.05 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.80 +0.02 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.76 -0.04 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.06 +0.13 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.20 +0.14 45 0 0 0
30DEC26 90.00 P 32.90 32.90 32.90 32.43 +0.21 46 1 21 +1
TOTAL PUT 1,173 33,077 +668
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$ 21.22
26FEB26 15.00 C 0.00 0.00 0.00 6.24 +0.09 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.75 +0.10 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.25 +0.10 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.75 +0.10 41 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.25 +0.10 35 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.75 +0.10 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.25 +0.10 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.26 +0.10 23 0 61 0
26FEB26 19.50 C 0.00 0.00 0.00 1.77 +0.08 21 0 187 0
26FEB26 20.00 C 1.13 1.13 1.13 1.32 +0.07 22 15 274 0
26FEB26 21.00 C 0.56 0.56 0.56 0.57 +0.02 21 15 410 +15
26FEB26 22.00 C 0.00 0.00 0.00 0.18 0.00 22 0 168 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 0.00 22 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 8.77 +0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.27 +0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.78 +0.10 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.28 +0.10 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.78 +0.10 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.28 +0.10 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.78 +0.09 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.29 +0.10 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.79 +0.10 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.30 +0.10 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.81 +0.10 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.33 +0.10 26 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.86 +0.09 25 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.41 +0.08 25 0 64 0
30MAR26 19.50 C 2.02 2.02 2.00 1.99 +0.08 25 130 182 +122
30MAR26 20.00 C 1.59 1.59 1.59 1.61 +0.05 25 30 467 +29
30MAR26 21.00 C 0.96 0.96 0.96 0.97 +0.04 25 15 464 +15
30MAR26 22.00 C 0.00 0.00 0.00 0.54 +0.02 25 0 320 0
30MAR26 23.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 0.00 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 6.28 +0.06 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.78 +0.06 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.29 +0.06 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.79 +0.05 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.82 +0.03 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.43 +0.09 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.99 +0.09 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.57 +0.08 25 0 0 0
29APR26 19.50 C 1.97 1.97 1.97 2.18 +0.07 25 15 94 +15
29APR26 20.00 C 1.61 1.81 1.61 1.85 +0.08 26 30 196 +15
29APR26 21.00 C 1.21 1.21 1.21 1.20 +0.02 25 15 115 +15
29APR26 22.00 C 0.00 0.00 0.00 0.76 0.00 25 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.47 +0.02 26 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.32 +0.04 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.85 +0.04 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.38 +0.04 19 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.92 +0.04 22 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.53 +0.09 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.11 +0.08 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.71 +0.07 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.34 +0.07 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.00 +0.06 25 0 115 0
28MAY26 21.00 C 1.27 1.39 1.27 1.41 +0.03 25 30 160 +30
28MAY26 22.00 C 0.00 0.00 0.00 0.95 +0.01 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.62 +0.01 25 0 18 0
28MAY26 24.00 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.78 +0.02 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.33 +0.07 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.80 +0.03 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.32 +0.04 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.84 +0.05 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.37 +0.06 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.90 +0.06 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.43 +0.06 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.99 +0.07 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.57 +0.08 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.16 +0.08 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.77 +0.08 26 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.41 +0.08 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.07 +0.07 26 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 1.50 +0.06 26 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 1.04 +0.05 26 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.44 +0.01 25 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.78 +0.02 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.34 +0.08 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.82 +0.05 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.34 +0.05 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.39 +0.06 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.93 +0.06 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.48 +0.06 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.05 +0.06 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.74 +0.16 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.36 +0.17 28 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 3.01 +0.18 28 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.68 +0.19 28 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.38 +0.19 28 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.80 +0.14 27 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.42 +0.18 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.08 +0.17 28 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.79 +0.13 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.59 +0.12 27 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.43 +0.09 27 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 +0.08 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 +0.08 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 +0.07 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.36 +0.05 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.89 +0.05 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.44 +0.07 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.00 +0.07 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.57 +0.06 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.16 +0.06 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.77 +0.04 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.42 +0.05 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.10 +0.06 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.78 +0.05 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.50 +0.05 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.97 +0.01 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.58 +0.03 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.24 +0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.94 -0.01 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.75 +0.02 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 1 0
TOTAL CALL 295 5,595 +256
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 139 0
26FEB26 20.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 382 0
26FEB26 21.00 P 0.48 0.48 0.48 0.34 -0.06 22 19 346 +19
26FEB26 22.00 P 0.00 0.00 0.00 0.96 -0.08 24 0 30 0
26FEB26 23.00 P 0.00 0.00 0.00 1.79 -0.11 21 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.78 -0.10 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.78 -0.10 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.88 0.00 60 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.88 0.00 68 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.88 0.00 76 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.88 0.00 83 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.88 0.00 90 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 26 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 26 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.20 -0.02 25 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.32 -0.03 25 0 111 0
30MAR26 21.00 P 0.00 0.00 0.00 0.69 -0.03 25 0 65 0
30MAR26 22.00 P 1.27 1.27 1.27 1.28 -0.04 26 15 105 +15
30MAR26 23.00 P 0.00 0.00 0.00 1.97 -0.08 25 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.84 -0.09 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.90 +0.02 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.92 +0.04 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.93 +0.05 49 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.93 +0.05 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.93 +0.05 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.93 +0.05 64 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 26 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 19 0
29APR26 19.50 P 0.00 0.00 0.00 0.35 -0.02 26 0 72 0
29APR26 20.00 P 0.52 0.52 0.50 0.50 -0.01 26 20 127 +20
29APR26 21.00 P 0.00 0.00 0.00 0.90 -0.02 26 0 100 0
29APR26 22.00 P 0.00 0.00 0.00 1.43 -0.07 25 0 45 0
29APR26 23.00 P 2.20 2.20 2.18 2.14 -0.06 26 30 90 +30
29APR26 24.00 P 0.00 0.00 0.00 2.93 -0.09 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.94 +0.02 31 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.93 +0.05 36 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.93 +0.05 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.93 +0.05 45 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.93 +0.05 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.93 +0.05 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 30 0
28MAY26 18.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
28MAY26 20.00 P 0.65 0.65 0.65 0.63 -0.03 26 8 100 -8
28MAY26 21.00 P 0.00 0.00 0.00 1.03 -0.03 25 0 100 0
28MAY26 22.00 P 0.00 0.00 0.00 1.58 -0.06 26 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 2.24 -0.07 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.02 -0.08 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.99 +0.02 30 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.93 +0.03 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.93 +0.05 36 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.93 +0.05 40 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.93 +0.05 43 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.93 +0.05 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 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 27 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 26 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 0.00 26 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 0.00 26 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.36 -0.02 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.47 -0.03 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.63 -0.02 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.81 -0.03 26 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.02 -0.04 26 0 101 0
29JUN26 21.00 P 0.00 0.00 0.00 1.51 -0.06 25 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.16 -0.05 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.88 -0.06 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.67 -0.08 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.60 -0.02 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.52 -0.01 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.46 -0.01 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.42 -0.01 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.39 -0.01 33 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.36 -0.02 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 +0.05 28 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 +0.05 28 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 +0.05 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.53 +0.06 27 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.67 +0.07 27 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.85 +0.09 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.03 +0.09 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.23 +0.09 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.46 +0.09 28 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.93 +0.04 27 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.60 +0.09 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.27 +0.07 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.96 -0.01 27 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 4.80 +0.01 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.69 +0.03 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.60 +0.03 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.53 +0.03 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.48 +0.03 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.45 +0.04 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 -0.01 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 -0.02 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.75 -0.06 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.93 -0.04 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.12 -0.05 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.32 -0.05 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.55 -0.06 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.13 -0.01 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.67 -0.07 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.34 -0.08 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.11 -0.05 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.91 -0.04 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.77 -0.02 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.66 -0.01 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.58 +0.01 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.51 +0.01 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.47 +0.02 30 0 0 0
TOTAL PUT 92 4,824 +76
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$ 1.23
30MAR26 0.55 C 0.00 0.00 0.00 0.69 -0.01 127 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.65 0.00 138 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.60 -0.01 125 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.56 -0.01 128 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 -0.01 128 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.48 -0.01 126 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.45 0.00 131 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.41 -0.01 126 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.38 -0.01 127 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.35 -0.01 127 0 265 0
30MAR26 1.05 C 0.00 0.00 0.00 0.32 -0.01 126 0 307 0
30MAR26 1.10 C 0.00 0.00 0.00 0.30 0.00 129 0 478 0
30MAR26 1.15 C 0.23 0.23 0.22 0.27 -0.01 125 20 136 -20
30MAR26 1.20 C 0.23 0.23 0.21 0.25 0.00 127 31 111 -28
30MAR26 1.25 C 0.00 0.00 0.00 0.23 0.00 127 0 208 0
30MAR26 1.30 C 0.16 0.16 0.16 0.21 0.00 126 9 645 -9
30MAR26 1.35 C 0.14 0.19 0.14 0.19 0.00 125 76 540 -15
30MAR26 1.40 C 0.23 0.23 0.21 0.17 -0.01 123 22 446 0
30MAR26 1.45 C 0.17 0.17 0.11 0.16 -0.01 125 26 1,017 0
30MAR26 1.50 C 0.15 0.15 0.11 0.15 0.00 127 289 2,232 -269
30MAR26 1.55 C 0.11 0.11 0.11 0.14 0.00 129 11 326 +1
30MAR26 1.60 C 0.00 0.00 0.00 0.13 0.00 129 0 136 0
30MAR26 1.65 C 0.12 0.12 0.12 0.12 0.00 130 2 571 0
30MAR26 1.70 C 0.10 0.80 0.10 0.11 0.00 129 6 47 -2
30MAR26 1.75 C 0.00 0.00 0.00 0.10 0.00 129 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.09 0.00 128 0 831 0
30MAR26 1.85 C 0.07 0.07 0.07 0.08 0.00 126 2 434 +2
30MAR26 1.90 C 0.00 0.00 0.00 0.07 0.00 124 0 913 0
30MAR26 1.95 C 0.00 0.00 0.00 0.06 0.00 121 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.05 0.00 117 0 565 0
30MAR26 2.10 C 0.00 0.00 0.00 0.04 0.00 116 0 23 0
30MAR26 2.20 C 0.00 0.00 0.00 0.03 0.00 113 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.02 0.00 108 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.50 C 0.02 0.02 0.02 0.01 0.00 103 4 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 123 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30MAR26 3.20 C 0.01 0.01 0.01 0.01 0.00 129 2 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.48 -0.01 128 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.46 0.00 129 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.44 0.00 129 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.42 0.00 128 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.40 0.00 128 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.38 -0.01 127 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.37 0.00 129 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.35 0.00 128 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.34 0.00 129 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.32 -0.01 127 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.31 0.00 128 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.30 0.00 129 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.29 0.00 130 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.27 -0.01 127 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.26 0.00 127 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.25 0.00 127 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.24 0.00 127 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.23 0.00 127 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.22 0.00 127 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.21 0.00 126 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.20 0.00 126 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.19 0.00 127 0 0 0
TOTAL CALL 500 10,867 -340
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 0.00 118 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.06 0.00 125 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.07 0.00 120 0 449 0
30MAR26 0.95 P 0.00 0.00 0.00 0.09 0.00 122 0 183 0
30MAR26 1.00 P 0.12 0.12 0.11 0.12 0.00 130 50 681 0
30MAR26 1.05 P 0.14 0.14 0.14 0.14 0.00 128 25 265 +25
30MAR26 1.10 P 0.11 0.17 0.11 0.17 0.00 132 40 820 +21
30MAR26 1.15 P 0.19 0.20 0.19 0.20 +0.01 133 35 1,026 +1
30MAR26 1.20 P 0.00 0.00 0.00 0.23 +0.01 135 0 546 0
30MAR26 1.25 P 0.27 0.27 0.27 0.26 +0.01 135 1 80 0
30MAR26 1.30 P 0.00 0.00 0.00 0.29 +0.01 134 0 591 0
30MAR26 1.35 P 0.00 0.00 0.00 0.32 +0.01 133 0 204 0
30MAR26 1.40 P 0.38 0.38 0.38 0.36 +0.01 136 1 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.39 0.00 133 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.43 +0.01 136 0 800 0
30MAR26 1.55 P 0.00 0.00 0.00 0.47 +0.01 137 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.51 +0.01 138 0 67 0
30MAR26 1.65 P 0.00 0.00 0.00 0.55 +0.01 138 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.59 +0.01 139 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.63 +0.01 138 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.67 0.00 137 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.72 +0.01 142 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.76 +0.01 141 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.78 -0.02 125 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.83 -0.01 129 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.92 +0.01 129 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.01 +0.01 128 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.10 +0.01 125 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.20 +0.01 131 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.29 +0.01 126 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.39 +0.01 131 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.48 +0.01 121 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.58 +0.01 126 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.68 +0.01 130 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.78 +0.01 134 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.88 +0.01 138 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.97 +0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.24 0.00 128 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.27 +0.01 129 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.30 +0.01 129 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.33 +0.01 129 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.36 +0.01 128 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.39 +0.01 128 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.43 +0.01 130 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.46 +0.01 128 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.49 0.00 127 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.53 +0.01 129 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.57 +0.01 129 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.60 0.00 127 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.64 +0.01 128 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.68 +0.01 129 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.72 +0.01 129 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.76 +0.01 129 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.80 +0.01 129 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.84 +0.01 129 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.88 +0.01 129 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.92 +0.01 129 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 +0.01 128 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.05 +0.01 130 0 0 0
TOTAL PUT 152 8,872 +47
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$ 78.20
26FEB26 46.00 C 0.00 0.00 0.00 32.27 -0.21 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 32.03 +0.55 149 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 30.28 -0.20 64 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.50 +0.02 107 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.28 -0.21 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.00 +0.01 93 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.29 -0.20 42 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.79 -0.21 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.30 -0.20 37 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 16.02 +0.01 58 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 13.36 -0.15 38 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 11.05 +0.03 42 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 8.30 -0.25 0 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 6.00 -0.17 24 0 80 0
26FEB26 75.00 C 0.00 0.00 0.00 3.87 -0.03 23 0 49 0
26FEB26 77.50 C 2.25 2.25 2.25 2.19 -0.04 23 9 41 -9
26FEB26 80.00 C 0.00 0.00 0.00 1.10 -0.03 23 0 57 0
26FEB26 82.50 C 0.00 0.00 0.00 0.48 0.00 24 0 8 0
26FEB26 85.00 C 0.20 0.20 0.20 0.17 0.00 24 5 33 +5
26FEB26 87.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.38 -0.21 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.58 -0.01 74 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.03 +0.43 91 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.40 -0.20 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.50 -0.10 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.41 -0.20 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.00 -0.12 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.38 -0.25 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.94 -0.20 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.81 +0.16 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.02 -0.15 29 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 13.82 +0.10 35 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 11.38 +0.06 30 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 8.86 -0.16 24 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 6.69 -0.22 23 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 4.80 -0.11 23 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 3.28 -0.24 23 0 113 0
30MAR26 80.00 C 0.00 0.00 0.00 2.11 -0.14 23 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 1.33 -0.08 23 0 15 0
30MAR26 85.00 C 0.80 0.80 0.80 0.78 -0.05 23 4 14 0
30MAR26 87.50 C 0.00 0.00 0.00 0.43 -0.06 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 32.86 +0.23 78 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 32.03 +0.40 80 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 30.86 +0.22 72 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 29.50 -0.14 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.44 -0.21 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.00 -0.16 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.46 -0.21 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.61 +0.43 54 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.81 +0.11 41 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.49 +0.27 40 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 13.82 +0.05 31 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 11.38 0.00 27 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 9.14 +0.03 26 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 6.79 -0.22 22 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 5.12 -0.09 23 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 3.57 -0.10 23 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 2.38 -0.13 22 0 54 0
29APR26 82.50 C 0.00 0.00 0.00 1.50 -0.16 22 0 21 0
29APR26 85.00 C 0.00 0.00 0.00 0.91 -0.11 22 0 49 0
29APR26 87.50 C 0.60 0.60 0.60 0.52 -0.08 22 5 35 +5
29APR26 90.00 C 0.42 0.42 0.42 0.29 -0.06 22 15 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.15 -0.04 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.11 -0.05 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.62 -0.05 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.61 +0.43 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.81 +0.11 38 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.50 +0.28 37 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.82 +0.04 29 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.38 -0.02 25 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.16 0.00 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.08 -0.04 23 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 5.25 -0.14 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 3.75 -0.18 22 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 2.58 -0.18 21 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 1.72 -0.18 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.11 -0.16 21 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.69 -0.13 21 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.42 -0.09 21 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.25 -0.06 21 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.86 +0.23 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.03 +0.40 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.86 +0.22 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.50 -0.14 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.44 -0.21 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.11 -0.05 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.62 -0.05 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.61 +0.42 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.81 +0.11 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.50 +0.26 34 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 13.82 0.00 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.45 -0.04 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.26 -0.05 23 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 7.25 -0.11 22 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 5.59 -0.09 22 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 4.08 -0.20 21 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 2.95 -0.20 21 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 2.10 -0.18 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 1.49 -0.12 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.03 -0.09 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.69 -0.08 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.46 -0.06 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.30 -0.04 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.86 +0.23 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.03 +0.40 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.86 +0.22 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.50 -0.14 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.44 -0.21 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.11 -0.05 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.62 -0.05 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.61 +0.42 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.81 +0.07 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.50 +0.17 27 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 14.15 +0.12 25 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 11.65 -0.25 21 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 10.00 +0.03 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.04 -0.22 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.41 -0.37 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.16 -0.35 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.13 -0.30 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.27 -0.25 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 2.56 -0.20 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.97 -0.19 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.52 -0.16 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.16 -0.12 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.87 -0.09 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.64 -0.08 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.48 -0.06 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.86 +0.23 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.03 +0.40 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.86 +0.22 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.50 -0.14 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.44 -0.21 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.11 -0.05 30 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 23.62 -0.06 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.61 +0.38 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.81 -0.04 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.50 -0.10 22 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 14.15 -0.36 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.84 -0.75 18 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 10.45 -0.41 21 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 8.62 -0.70 20 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 7.50 -0.44 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 6.09 -0.62 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.04 -0.57 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.12 -0.54 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.37 -0.50 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.73 -0.44 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.19 -0.38 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.73 -0.37 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.38 -0.30 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.08 -0.27 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.87 -0.21 21 0 0 0
TOTAL CALL 38 2,136 +1
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.05 +0.02 24 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.19 +0.04 24 0 6 0
26FEB26 75.00 P 0.55 0.55 0.55 0.56 +0.06 23 12 38 -12
26FEB26 77.50 P 0.00 0.00 0.00 1.45 +0.14 24 0 24 0
26FEB26 80.00 P 0.00 0.00 0.00 2.76 +0.08 23 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 4.72 +0.13 25 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 6.88 +0.20 23 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 9.30 +0.20 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 12.15 +0.55 45 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 14.30 +0.20 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.80 +0.20 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.30 +0.20 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.80 +0.20 0 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 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.10 0.10 0.10 0.01 0.00 27 2 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 0.13 -0.01 23 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.33 -0.01 23 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 0.71 -0.01 23 0 71 0
30MAR26 75.00 P 0.00 0.00 0.00 1.39 +0.07 23 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 2.33 +0.03 23 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 3.67 +0.02 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 5.39 +0.03 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 7.31 +0.11 23 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 9.49 +0.15 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.15 +0.48 30 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 14.73 +0.63 36 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.01 +0.41 35 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.30 +0.20 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.80 +0.20 0 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 0.00 22 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.47 -0.02 22 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.91 -0.02 22 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 1.61 -0.02 22 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 2.52 -0.05 22 0 22 0
29APR26 77.50 P 0.00 0.00 0.00 3.75 -0.04 21 0 12 0
29APR26 80.00 P 0.00 0.00 0.00 5.24 -0.11 21 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.11 -0.03 21 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.26 +0.12 22 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 11.81 +0.49 26 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 13.90 +0.29 24 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 16.65 +0.67 31 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 18.84 +0.44 29 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.42 +0.57 34 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.76 +0.44 33 0 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 0.02 -0.01 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.64 -0.04 21 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 1.16 -0.05 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.90 -0.05 21 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.91 -0.02 21 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 4.15 0.00 21 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 5.52 -0.13 20 0 60 0
28MAY26 82.50 P 0.00 0.00 0.00 7.36 -0.09 20 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.26 -0.11 19 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.87 +0.38 24 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.90 +0.17 22 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.65 +0.59 28 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.84 +0.39 26 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.42 +0.54 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.76 +0.42 29 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.13 -0.01 21 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.27 -0.01 21 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.52 -0.02 21 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.91 -0.02 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.45 -0.04 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.18 -0.11 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.18 -0.13 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.43 -0.14 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.05 0.00 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.79 +0.03 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.72 +0.07 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.87 +0.16 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.90 +0.01 20 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.65 +0.48 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.84 +0.32 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.42 +0.49 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.76 +0.40 27 0 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 0.02 +0.01 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.01 22 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 0.22 -0.01 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.41 0.00 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.69 +0.01 22 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 1.09 +0.02 22 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.64 +0.03 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 2.37 +0.06 22 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 3.28 +0.09 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.40 +0.14 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 5.71 +0.19 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.22 +0.25 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.65 +0.06 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.37 +0.01 21 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.71 +0.41 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.42 +0.05 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.68 +0.15 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.15 +0.37 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.44 +0.34 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.76 +0.28 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 -0.04 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 -0.06 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.36 -0.09 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.62 -0.10 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.97 -0.11 21 0 0 0
30DEC26 65.00 P 1.90 1.90 1.90 1.44 -0.13 21 2 4 -2
30DEC26 67.50 P 0.00 0.00 0.00 2.05 -0.14 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.83 -0.12 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.78 -0.11 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.91 -0.09 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.22 -0.04 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.70 +0.03 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.33 +0.09 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.14 +0.16 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.98 +0.15 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.18 +0.39 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.22 +0.33 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.23 +0.17 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.44 +0.12 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.76 +0.12 21 0 0 0
TOTAL PUT 16 1,709 -14
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$ 558.50
06FEB26 440.00 C 0.00 0.00 0.00 119.43 - 251 0 0 -
06FEB26 450.00 C 0.00 0.00 0.00 109.79 - 246 0 0 -
06FEB26 460.00 C 0.00 0.00 0.00 99.44 -0.62 211 0 0 0
06FEB26 470.00 C 75.59 75.59 75.59 89.94 -0.14 210 30 30 +30
06FEB26 480.00 C 0.00 0.00 0.00 79.70 -0.40 181 0 0 0
06FEB26 490.00 C 0.00 0.00 0.00 69.83 -0.31 165 0 0 0
06FEB26 500.00 C 58.52 58.52 58.52 59.87 -0.10 146 1 32 +1
06FEB26 510.00 C 0.00 0.00 0.00 49.79 -0.02 123 0 0 0
06FEB26 520.00 C 0.00 0.00 0.00 39.94 +0.16 106 0 30 0
06FEB26 530.00 C 17.00 21.50 14.65 29.95 +0.81 84 15 7 +7
06FEB26 540.00 C 11.50 20.68 7.00 20.38 +0.61 68 304 463 +16
06FEB26 550.00 C 7.60 13.50 2.88 11.74 -0.76 57 5,498 813 +673
06FEB26 560.00 C 3.22 6.78 1.02 4.98 -0.97 48 9,102 2,303 +1,971
06FEB26 570.00 C 1.20 2.90 0.30 2.04 -0.55 52 3,414 3,757 +1
06FEB26 580.00 C 1.00 1.20 0.11 0.78 -0.19 55 4,159 3,789 +663
06FEB26 590.00 C 0.22 0.50 0.06 0.29 -0.02 59 961 1,934 -443
06FEB26 600.00 C 0.11 0.20 0.02 0.11 +0.02 63 988 2,032 -588
06FEB26 610.00 C 0.10 0.10 0.02 0.05 +0.02 68 58 1,591 -50
06FEB26 620.00 C 0.01 0.04 0.01 0.02 +0.01 72 133 7,301 -23
06FEB26 630.00 C 0.03 0.06 0.03 0.01 0.00 77 5 2,660 -5
06FEB26 640.00 C 0.01 0.05 0.01 0.01 0.00 86 381 2,862 -81
06FEB26 650.00 C 0.01 0.04 0.01 0.01 0.00 95 83 1,462 -25
06FEB26 660.00 C 0.01 0.04 0.01 0.01 0.00 104 120 1,175 0
06FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 112 0 587 0
06FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 120 0 645 0
06FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 128 0 51 0
06FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 136 0 227 0
06FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 144 0 17 0
06FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
06FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
06FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 120.63 - 102 0 0 -
13FEB26 450.00 C 0.00 0.00 0.00 111.93 - 107 0 0 -
13FEB26 460.00 C 0.00 0.00 0.00 101.90 +1.84 98 0 0 0
13FEB26 470.00 C 0.00 0.00 0.00 91.71 +1.63 88 0 0 0
13FEB26 480.00 C 0.00 0.00 0.00 80.85 +0.75 73 0 0 0
13FEB26 490.00 C 0.00 0.00 0.00 70.93 +0.79 66 0 0 0
13FEB26 500.00 C 0.00 0.00 0.00 59.87 -0.10 49 0 3 0
13FEB26 510.00 C 0.00 0.00 0.00 51.70 +1.89 55 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 42.52 +1.93 51 0 2 0
13FEB26 530.00 C 20.00 22.60 19.80 33.60 +0.82 46 27 8 +5
13FEB26 540.00 C 20.04 25.00 13.05 25.00 +1.40 41 816 536 +536
13FEB26 550.00 C 12.00 18.34 8.30 17.97 +1.04 39 959 318 +312
13FEB26 560.00 C 8.00 13.20 5.10 11.74 +1.08 37 7,385 4,073 +3,525
13FEB26 570.00 C 5.20 9.00 3.00 7.47 +0.85 36 5,561 3,797 +965
13FEB26 580.00 C 2.00 5.45 1.88 4.45 +0.58 36 1,447 1,351 +163
13FEB26 590.00 C 1.85 3.60 1.16 2.47 +0.34 36 1,201 599 +82
13FEB26 600.00 C 1.10 2.23 0.81 1.27 +0.17 35 1,168 1,226 +40
13FEB26 610.00 C 1.00 1.59 0.48 0.61 +0.07 35 614 614 +283
13FEB26 620.00 C 0.74 1.06 0.45 0.26 +0.01 35 535 1,168 +152
13FEB26 630.00 C 0.49 0.77 0.35 0.11 0.00 35 49 230 +33
13FEB26 640.00 C 0.36 0.50 0.36 0.04 0.00 34 58 371 +48
13FEB26 650.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 216 0
13FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 109 0
13FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
13FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
13FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
13FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
13FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
13FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
13FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 120.63 - 60 0 0 -
26FEB26 450.00 C 111.26 111.26 111.26 111.93 -0.01 63 50 572 +50
26FEB26 460.00 C 0.00 0.00 0.00 102.56 +2.50 62 0 30 0
26FEB26 470.00 C 0.00 0.00 0.00 91.71 +1.63 52 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 80.86 +0.76 42 0 50 0
26FEB26 490.00 C 58.96 58.96 58.96 71.20 +0.70 39 60 78 +60
26FEB26 500.00 C 50.20 62.00 48.34 61.19 -1.82 35 264 52 -186
26FEB26 510.00 C 46.86 46.86 40.10 53.69 +1.58 39 31 116 +21
26FEB26 520.00 C 39.60 39.60 39.60 44.66 +0.08 36 6 6 +6
26FEB26 530.00 C 25.00 35.11 24.00 35.77 -0.31 33 86 193 +42
26FEB26 540.00 C 23.71 27.91 17.40 27.91 -0.28 31 1,358 221 +132
26FEB26 550.00 C 19.49 22.69 12.50 21.40 +0.39 30 3,741 3,084 +956
26FEB26 560.00 C 12.41 16.74 8.65 15.53 +0.77 29 4,369 4,077 +1,246
26FEB26 570.00 C 9.28 12.50 6.00 11.07 +0.63 29 6,871 6,988 +976
26FEB26 580.00 C 5.50 9.00 4.07 7.61 +0.48 29 7,016 4,198 +1,020
26FEB26 590.00 C 3.80 6.20 2.82 5.04 +0.34 28 6,847 4,945 +1,228
26FEB26 600.00 C 3.11 4.50 2.01 3.22 +0.23 28 8,610 16,835 +2,624
26FEB26 610.00 C 2.00 3.00 1.59 1.97 +0.13 28 2,773 10,009 -360
26FEB26 620.00 C 1.30 2.38 1.26 1.16 +0.07 28 1,055 17,286 +175
26FEB26 630.00 C 1.37 1.80 0.89 0.66 +0.03 28 1,805 32,606 +41
26FEB26 640.00 C 0.80 1.28 0.80 0.36 +0.01 28 1,068 12,043 +248
26FEB26 650.00 C 0.85 1.06 0.70 0.19 0.00 28 589 7,661 -99
26FEB26 660.00 C 0.66 0.85 0.50 0.10 0.00 28 572 7,274 -133
26FEB26 670.00 C 0.50 0.68 0.50 0.05 0.00 28 28 6,201 -28
26FEB26 680.00 C 0.50 0.61 0.40 0.03 0.00 28 111 4,676 +26
26FEB26 690.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 3,443 0
26FEB26 700.00 C 0.31 0.52 0.31 0.01 0.00 29 180 10,564 -50
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10,426 0
26FEB26 720.00 C 0.27 0.27 0.24 0.01 0.00 33 56 3,271 +46
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,583 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,161 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,885 0
26FEB26 760.00 C 0.10 0.21 0.10 0.01 0.00 39 220 837 0
26FEB26 770.00 C 0.10 0.11 0.09 0.01 0.00 41 69 1,153 0
26FEB26 780.00 C 0.08 0.11 0.08 0.01 0.00 42 17 1,900 +17
26FEB26 790.00 C 0.07 0.09 0.07 0.01 0.00 44 5 658 +2
26FEB26 800.00 C 0.07 0.07 0.07 0.01 0.00 45 403 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 48 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 52 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 60 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 61 0 837 0
30MAR26 320.00 C 0.00 0.00 0.00 239.82 -2.96 44 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 230.63 -2.20 67 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 220.64 -2.25 63 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 209.96 -3.00 40 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 200.01 -3.02 39 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 188.56 -4.56 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 180.15 -3.07 38 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 175.35 +2.01 71 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 164.23 +4.46 63 0 172 0
30MAR26 410.00 C 0.00 0.00 0.00 152.93 +3.05 54 0 66 0
30MAR26 420.00 C 136.54 136.54 136.54 144.31 +4.28 55 1 889 0
30MAR26 430.00 C 0.00 0.00 0.00 130.95 -3.18 36 0 502 0
30MAR26 440.00 C 111.00 111.00 111.00 121.29 +0.79 35 5 472 -5
30MAR26 450.00 C 0.00 0.00 0.00 115.07 +3.13 47 1 159 0
30MAR26 460.00 C 0.00 0.00 0.00 102.56 +1.17 35 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 95.24 +3.16 40 3 282 0
30MAR26 480.00 C 0.00 0.00 0.00 82.16 -0.83 27 0 1,346 0
30MAR26 490.00 C 0.00 0.00 0.00 72.90 -1.27 27 0 910 0
30MAR26 500.00 C 56.88 69.00 54.62 67.47 -0.19 33 21 4,633 +17
30MAR26 510.00 C 48.97 48.97 46.00 59.76 +0.44 33 6 7,657 -1
30MAR26 520.00 C 41.11 52.00 39.89 52.00 +0.59 32 125 3,428 +15
30MAR26 530.00 C 39.63 39.63 32.50 44.28 +0.19 31 50 2,213 +18
30MAR26 540.00 C 29.79 37.00 26.66 37.78 +0.48 31 633 2,952 -36
30MAR26 550.00 C 28.90 31.98 21.73 31.05 -0.04 30 1,340 3,921 +266
30MAR26 560.00 C 22.39 27.00 17.70 25.62 +0.05 29 1,338 7,977 -285
30MAR26 570.00 C 18.95 21.63 14.65 20.99 -0.08 29 520 3,605 +300
30MAR26 580.00 C 14.37 18.17 11.80 17.00 -0.19 29 1,845 12,460 +513
30MAR26 590.00 C 12.30 14.50 9.50 13.60 -0.30 29 1,992 3,819 +937
30MAR26 600.00 C 10.23 11.90 7.70 10.77 -0.36 29 2,832 15,055 +778
30MAR26 610.00 C 9.10 10.01 6.35 8.43 -0.41 29 1,368 6,855 +406
30MAR26 620.00 C 7.12 8.15 5.28 6.52 -0.45 29 2,712 16,715 +1,200
30MAR26 630.00 C 6.06 6.80 4.45 4.99 -0.45 29 1,929 12,865 +224
30MAR26 640.00 C 5.12 5.48 3.81 3.78 -0.44 29 2,257 11,953 +1,320
30MAR26 650.00 C 4.27 4.65 3.44 2.83 -0.43 29 905 25,170 +113
30MAR26 660.00 C 3.50 3.90 2.96 2.10 -0.39 29 182 10,267 +71
30MAR26 670.00 C 2.84 3.37 2.84 1.54 -0.36 29 3,784 17,854 +2,773
30MAR26 680.00 C 2.90 3.00 2.50 1.12 -0.32 29 2,280 9,933 -330
30MAR26 690.00 C 2.60 2.65 2.30 0.80 -0.28 28 2,289 6,602 -293
30MAR26 700.00 C 1.81 2.63 1.81 0.57 -0.24 28 214 10,024 -44
30MAR26 710.00 C 2.05 2.05 2.03 0.41 -0.19 29 9 2,302 -5
30MAR26 720.00 C 1.41 1.90 1.41 0.28 -0.17 28 30 4,484 -5
30MAR26 730.00 C 1.60 1.60 1.60 0.20 -0.13 29 5 3,681 0
30MAR26 740.00 C 0.00 0.00 0.00 0.14 -0.11 29 0 1,548 0
30MAR26 750.00 C 1.30 1.48 1.30 0.10 -0.08 29 17 3,989 +2
30MAR26 760.00 C 1.22 1.22 1.22 0.07 -0.06 29 200 2,151 +200
30MAR26 770.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 876 0
30MAR26 780.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 568 0
30MAR26 790.00 C 0.98 0.98 0.98 0.02 -0.03 29 10 6,560 0
30MAR26 800.00 C 1.06 1.06 0.85 0.01 -0.03 28 19 1,515 -9
30MAR26 810.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 31 0 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 36 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 36 0 109 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 37 0 248 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,442 0
29APR26 440.00 C 0.00 0.00 0.00 121.29 - 0 0 0 -
29APR26 450.00 C 100.00 100.00 100.00 117.09 - 39 6 5 -
29APR26 460.00 C 0.00 0.00 0.00 102.56 -1.28 24 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 98.43 +3.56 36 0 110 0
29APR26 480.00 C 0.00 0.00 0.00 84.24 -1.92 25 0 11 0
29APR26 490.00 C 0.00 0.00 0.00 80.77 +3.04 33 0 0 0
29APR26 500.00 C 64.00 64.00 64.00 72.41 +2.78 32 1 1 +1
29APR26 510.00 C 55.00 64.53 55.00 64.42 +2.52 31 26 26 +16
29APR26 520.00 C 0.00 0.00 0.00 55.19 +0.60 29 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 48.27 +0.55 28 0 1 0
29APR26 540.00 C 35.00 43.00 32.17 43.06 +0.48 29 106 91 +75
29APR26 550.00 C 30.89 36.76 27.51 36.76 +0.24 28 339 212 +94
29APR26 560.00 C 25.37 32.00 23.65 31.31 +0.31 28 355 1,044 +238
29APR26 570.00 C 21.70 25.98 20.48 26.64 +0.12 28 42 267 +36
29APR26 580.00 C 20.54 22.20 16.39 22.50 -0.08 28 378 372 +181
29APR26 590.00 C 16.50 18.88 13.83 18.86 -0.27 28 375 713 -43
29APR26 600.00 C 14.00 16.30 11.50 15.70 -0.44 28 1,249 1,988 +755
29APR26 610.00 C 11.37 13.85 9.94 12.98 -0.58 28 944 1,771 +439
29APR26 620.00 C 11.10 11.90 8.40 10.66 -0.69 28 2,875 3,427 +1,680
29APR26 630.00 C 9.53 9.53 7.20 8.69 -0.78 28 1,306 1,429 +654
29APR26 640.00 C 7.30 8.52 6.10 7.04 -0.83 28 2,168 1,923 +1,101
29APR26 650.00 C 6.50 7.60 5.50 5.67 -0.86 28 1,349 1,359 -12
29APR26 660.00 C 5.97 6.25 4.86 4.54 -0.87 28 788 1,915 +723
29APR26 670.00 C 4.80 5.68 4.35 3.61 -0.86 28 238 1,086 +197
29APR26 680.00 C 4.30 4.60 3.90 2.85 -0.83 28 370 4,705 +236
29APR26 690.00 C 3.48 3.48 3.48 2.24 -0.79 28 3 6,665 -2
29APR26 700.00 C 3.50 3.50 3.36 1.76 -0.73 28 23 7,585 +13
29APR26 710.00 C 3.52 4.00 3.13 1.37 -0.68 28 9 727 +1
29APR26 720.00 C 0.00 0.00 0.00 1.06 -0.62 28 0 529 0
29APR26 730.00 C 0.00 0.00 0.00 0.81 -0.57 28 0 551 0
29APR26 740.00 C 2.56 2.56 2.56 0.62 -0.52 28 20 39 -1
29APR26 750.00 C 0.00 0.00 0.00 0.48 -0.45 28 50 1,137 0
29APR26 760.00 C 0.00 0.00 0.00 0.36 -0.41 28 0 2,016 0
29APR26 770.00 C 0.00 0.00 0.00 0.27 -0.36 28 0 10 0
29APR26 780.00 C 0.00 0.00 0.00 0.21 -0.31 28 0 41 0
29APR26 790.00 C 0.00 0.00 0.00 0.15 -0.28 27 0 131 0
29APR26 800.00 C 0.00 0.00 0.00 0.12 -0.23 28 0 1,491 0
29APR26 810.00 C 0.00 0.00 0.00 0.09 -0.20 28 0 85 0
29APR26 820.00 C 0.00 0.00 0.00 0.07 -0.16 28 0 330 0
29APR26 830.00 C 0.00 0.00 0.00 0.05 -0.14 28 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.04 -0.12 28 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.03 -0.10 28 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.02 -0.09 28 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 -0.08 27 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 365 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 41 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 523 0
28MAY26 440.00 C 0.00 0.00 0.00 126.17 - 35 0 0 -
28MAY26 450.00 C 0.00 0.00 0.00 117.09 -0.72 34 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 108.06 +2.59 33 0 0 0
28MAY26 470.00 C 91.59 91.59 91.59 99.37 +2.67 33 5 10 +5
28MAY26 480.00 C 0.00 0.00 0.00 85.77 -2.58 24 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 80.97 +0.72 29 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 72.47 +0.03 28 0 60 0
28MAY26 510.00 C 54.73 54.73 54.73 66.61 -0.49 30 30 211 +30
28MAY26 520.00 C 0.00 0.00 0.00 55.84 -2.23 26 0 0 0
28MAY26 530.00 C 46.60 46.97 46.60 51.48 -0.13 28 65 96 +65
28MAY26 540.00 C 43.00 47.25 36.88 46.44 -0.42 29 332 453 +252
28MAY26 550.00 C 39.00 41.75 31.86 40.67 -0.32 28 186 224 +164
28MAY26 560.00 C 29.80 32.80 29.80 35.47 -0.27 28 3 156 +2
28MAY26 570.00 C 27.00 30.60 23.80 30.82 -0.26 28 81 475 -46
28MAY26 580.00 C 22.50 25.39 20.68 26.91 -0.28 28 237 276 +230
28MAY26 590.00 C 20.65 21.50 17.89 23.19 -0.28 28 291 474 +230
28MAY26 600.00 C 19.80 21.00 15.21 20.11 -0.26 28 11,632 11,665 +11,445
28MAY26 610.00 C 15.00 17.31 13.20 17.22 -0.25 28 1,387 1,437 +899
28MAY26 620.00 C 12.27 14.37 11.44 14.84 -0.23 28 1,379 1,736 +1,111
28MAY26 630.00 C 12.20 12.20 10.14 12.62 -0.21 28 1,851 1,970 +1,460
28MAY26 640.00 C 10.20 11.74 8.88 10.83 -0.21 29 754 2,049 +377
28MAY26 650.00 C 8.79 10.32 8.00 9.14 -0.17 29 608 997 +339
28MAY26 660.00 C 7.60 9.00 6.99 7.84 -0.16 29 5,698 6,130 +5,293
28MAY26 670.00 C 0.00 0.00 0.00 6.58 -0.16 29 0 1,347 0
28MAY26 680.00 C 6.53 6.53 6.53 5.63 -0.12 29 4 904 -4
28MAY26 690.00 C 5.62 5.73 5.20 4.74 -0.12 29 70 97 +45
28MAY26 700.00 C 0.00 0.00 0.00 4.00 -0.09 29 11,208 13,522 +11,208
28MAY26 710.00 C 4.61 5.25 4.56 3.39 -0.08 29 1,932 2,966 +1,930
28MAY26 720.00 C 4.75 4.75 4.41 2.81 -0.07 29 2,559 6,924 +2,558
28MAY26 730.00 C 4.38 4.38 4.03 2.41 -0.05 30 2,255 6,678 +2,248
28MAY26 740.00 C 4.05 4.08 3.79 2.02 -0.05 30 1,622 4,259 +1,622
28MAY26 750.00 C 0.00 0.00 0.00 1.68 -0.04 30 0 1,939 0
28MAY26 760.00 C 0.00 0.00 0.00 1.44 -0.03 30 0 223 0
28MAY26 770.00 C 0.00 0.00 0.00 1.20 -0.03 30 0 137 0
28MAY26 780.00 C 0.00 0.00 0.00 1.00 -0.02 30 0 31 0
28MAY26 790.00 C 0.00 0.00 0.00 0.86 -0.01 30 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.71 -0.02 30 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.60 0.00 31 0 147 0
28MAY26 820.00 C 0.00 0.00 0.00 0.51 -0.01 31 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.43 0.00 31 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.30 0.00 31 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
28MAY26 890.00 C 0.00 0.00 0.00 0.15 0.00 31 0 212 0
28MAY26 900.00 C 1.49 1.55 1.49 0.13 0.00 32 152 576 +105
29JUN26 380.00 C 0.00 0.00 0.00 187.19 +1.04 49 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 177.17 +0.68 47 0 220 0
29JUN26 400.00 C 165.60 165.60 165.60 164.23 -2.55 37 12 63 0
29JUN26 410.00 C 0.00 0.00 0.00 152.93 +0.57 30 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 147.65 +4.70 39 0 6 0
29JUN26 430.00 C 0.00 0.00 0.00 133.04 -4.66 26 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 128.65 +4.10 36 0 10 0
29JUN26 450.00 C 103.80 116.50 103.00 117.09 -0.72 31 6 15 +6
29JUN26 460.00 C 109.22 109.22 109.22 109.52 +2.52 32 2 127 +2
29JUN26 470.00 C 89.30 99.00 89.30 99.37 +0.68 29 7 42 +2
29JUN26 480.00 C 0.00 0.00 0.00 89.93 -0.63 28 0 114 0
29JUN26 490.00 C 82.81 82.81 82.81 85.39 +2.58 31 2 70 0
29JUN26 500.00 C 70.00 70.00 63.00 76.05 -0.88 29 7 599 +1
29JUN26 510.00 C 0.00 0.00 0.00 70.32 +2.02 30 0 133 0
29JUN26 520.00 C 63.26 63.26 63.26 61.14 -2.12 28 8 3,981 +5
29JUN26 530.00 C 0.00 0.00 0.00 56.82 -0.02 29 1 805 0
29JUN26 540.00 C 42.58 50.11 41.73 50.75 -0.20 29 797 1,030 +794
29JUN26 550.00 C 41.16 44.80 36.11 44.80 -0.49 28 5,123 5,245 +4,890
29JUN26 560.00 C 39.00 40.20 32.24 39.81 -0.35 28 296 1,374 -135
29JUN26 570.00 C 31.00 35.00 27.78 35.00 -0.56 28 178 1,324 +21
29JUN26 580.00 C 25.76 30.97 24.44 31.03 -0.50 28 631 1,850 +452
29JUN26 590.00 C 23.83 25.38 21.41 27.17 -0.57 28 705 2,792 +10
29JUN26 600.00 C 23.02 25.50 19.13 23.82 -0.61 28 1,271 6,964 +10
29JUN26 610.00 C 18.20 22.45 17.50 20.73 -0.67 28 116 2,028 -55
29JUN26 620.00 C 19.00 19.50 15.24 18.02 -0.67 28 517 6,480 +327
29JUN26 630.00 C 15.50 17.00 13.30 15.61 -0.73 28 395 3,691 -74
29JUN26 640.00 C 13.68 14.28 11.76 13.43 -0.69 28 460 4,478 +110
29JUN26 650.00 C 13.00 13.60 10.60 11.61 -0.73 28 509 3,179 -47
29JUN26 660.00 C 10.46 12.22 9.80 9.85 -0.72 28 2,204 15,347 +2,015
29JUN26 670.00 C 8.80 10.69 8.80 8.51 -0.70 28 89 2,958 +12
29JUN26 680.00 C 8.57 10.35 7.84 7.18 -0.74 27 1,760 25,528 +181
29JUN26 690.00 C 0.00 0.00 0.00 6.15 -0.63 27 0 7,166 0
29JUN26 700.00 C 8.05 8.05 6.60 5.21 -0.66 27 66 27,128 -35
29JUN26 710.00 C 7.00 7.00 7.00 4.37 -0.59 27 6 1,758 +3
29JUN26 720.00 C 5.66 7.18 5.50 3.73 -0.55 27 14 3,718 +2
29JUN26 730.00 C 5.34 6.38 5.34 3.08 -0.58 27 47 8,204 -47
29JUN26 740.00 C 0.00 0.00 0.00 2.62 -0.45 27 0 1,887 0
29JUN26 750.00 C 0.00 0.00 0.00 2.19 -0.47 27 0 8,106 0
29JUN26 760.00 C 0.00 0.00 0.00 1.80 -0.45 27 0 8,380 0
29JUN26 770.00 C 0.00 0.00 0.00 1.53 -0.36 27 0 854 0
29JUN26 780.00 C 4.00 4.42 4.00 1.25 -0.38 27 137 2,607 0
29JUN26 790.00 C 3.73 3.73 3.73 1.04 -0.33 27 179 172 +73
29JUN26 800.00 C 3.53 3.53 3.34 0.87 -0.27 27 177 20,365 +76
29JUN26 810.00 C 0.00 0.00 0.00 0.70 -0.28 27 0 32 0
29JUN26 820.00 C 0.00 0.00 0.00 0.59 -0.24 27 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 0.49 -0.19 27 0 95 0
29JUN26 840.00 C 0.00 0.00 0.00 0.39 -0.20 27 0 124 0
29JUN26 850.00 C 2.83 2.83 2.78 0.32 -0.18 27 16 381 0
29JUN26 860.00 C 0.00 0.00 0.00 0.27 -0.13 27 0 78 0
29JUN26 870.00 C 0.00 0.00 0.00 0.21 -0.13 27 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.18 -0.11 27 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 0.15 -0.09 27 0 30 0
29JUN26 900.00 C 2.10 2.10 2.10 0.13 -0.07 28 6 70 +6
29JUN26 910.00 C 0.00 0.00 0.00 0.09 -0.08 27 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 0.08 -0.06 27 0 967 0
29SEP26 400.00 C 0.00 0.00 0.00 168.13 -0.61 35 0 90 0
29SEP26 410.00 C 0.00 0.00 0.00 157.50 -2.07 32 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 149.62 +3.51 33 0 0 0
29SEP26 430.00 C 133.70 133.70 133.70 139.99 -1.78 31 5 5 +5
29SEP26 440.00 C 0.00 0.00 0.00 132.01 +2.73 31 0 0 0
29SEP26 450.00 C 115.00 115.00 115.00 123.63 -1.34 30 5 5 +5
29SEP26 460.00 C 0.00 0.00 0.00 115.52 +2.07 30 0 0 0
29SEP26 470.00 C 97.30 97.30 97.30 107.23 +1.13 29 2 53 0
29SEP26 480.00 C 0.00 0.00 0.00 100.34 +1.58 29 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 93.27 +1.25 29 0 8 0
29SEP26 500.00 C 82.30 82.30 82.30 84.67 -3.23 28 1 55 -1
29SEP26 510.00 C 0.00 0.00 0.00 80.07 +0.96 29 0 30 0
29SEP26 520.00 C 0.00 0.00 0.00 72.35 -3.01 28 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 66.40 -0.99 28 3 43 0
29SEP26 540.00 C 56.50 56.50 54.65 63.03 -1.05 29 5 15 0
29SEP26 550.00 C 49.80 55.00 49.80 57.87 -0.87 29 1,283 1,021 +1,007
29SEP26 560.00 C 49.14 49.14 49.14 53.25 -0.73 29 1,001 1,017 +1,001
29SEP26 570.00 C 43.46 43.46 43.46 48.91 -0.54 29 1 1,051 0
29SEP26 580.00 C 42.69 42.69 38.00 44.68 -0.45 29 12 4,371 +12
29SEP26 590.00 C 34.33 39.85 34.33 41.17 -0.34 29 6 337 +3
29SEP26 600.00 C 33.00 37.20 31.24 37.67 -0.23 29 58 6,347 -4
29SEP26 610.00 C 30.32 30.32 29.80 34.38 -0.14 29 13 3,773 +12
29SEP26 620.00 C 29.53 31.86 26.00 31.61 -0.03 29 858 3,488 +853
29SEP26 630.00 C 25.00 25.00 25.00 28.84 +0.08 29 202 2,288 0
29SEP26 640.00 C 23.20 26.00 22.00 26.27 +0.15 29 57 1,725 +1
29SEP26 650.00 C 21.50 24.60 20.20 24.14 +0.25 29 161 8,646 -3
29SEP26 660.00 C 19.55 23.10 19.55 22.02 +0.35 29 3 1,319 0
29SEP26 670.00 C 0.00 0.00 0.00 19.95 +0.39 29 0 1,803 0
29SEP26 680.00 C 15.68 19.33 15.60 18.37 +0.47 30 51 688 +3
29SEP26 690.00 C 15.10 15.10 14.93 16.80 +0.57 30 46 150 +45
29SEP26 700.00 C 14.20 14.57 13.55 15.23 +0.66 30 71 883 +10
29SEP26 710.00 C 13.60 13.60 13.60 13.92 +0.62 30 2 262 0
29SEP26 720.00 C 12.20 12.20 12.20 12.80 +0.71 30 1 644 0
29SEP26 730.00 C 11.30 11.30 11.30 11.68 +0.79 30 5 438 0
29SEP26 740.00 C 10.10 10.10 10.05 10.56 +0.77 30 19 517 0
29SEP26 750.00 C 10.95 11.50 10.95 9.70 +0.75 30 2 701 +2
29SEP26 760.00 C 0.00 0.00 0.00 8.92 +0.81 30 0 1,286 0
29SEP26 770.00 C 0.00 0.00 0.00 8.15 +0.89 31 0 752 0
29SEP26 780.00 C 0.00 0.00 0.00 7.39 +0.84 31 0 1,171 0
29SEP26 790.00 C 0.00 0.00 0.00 6.76 +0.78 31 0 96 0
29SEP26 800.00 C 7.20 8.20 7.20 6.25 +0.84 31 28 344 +22
29SEP26 810.00 C 0.00 0.00 0.00 5.74 +0.89 31 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 5.23 +0.87 31 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 4.72 +0.73 31 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 4.39 +0.77 31 0 281 0
29SEP26 850.00 C 6.00 6.00 6.00 4.06 +0.81 32 2 326 -2
29SEP26 860.00 C 0.00 0.00 0.00 3.74 +0.86 32 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 3.42 +0.78 32 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 3.09 +0.75 32 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 2.79 +0.67 32 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 2.60 +0.71 32 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 2.40 +0.71 32 0 177 0
29SEP26 920.00 C 4.02 4.19 3.84 2.28 +0.72 32 730 843 +634
29SEP26 930.00 C 0.00 0.00 0.00 2.02 +0.60 32 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.84 +0.55 32 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.73 +0.58 33 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 1.62 +0.60 33 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.50 +0.56 33 0 0 0
29SEP26 980.00 C 3.10 3.10 2.95 1.39 +0.52 33 80 80 +30
29SEP26 990.00 C 3.20 3.20 3.20 1.32 +0.53 33 110 120 +110
29SEP26 1,000.00 C 3.10 3.10 3.10 1.17 +0.46 33 20 238 0
30DEC26 400.00 C 159.08 160.00 159.08 174.02 -2.31 34 10 309 +4
30DEC26 410.00 C 0.00 0.00 0.00 165.41 -2.23 33 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 155.42 -3.96 31 0 95 0
30DEC26 430.00 C 0.00 0.00 0.00 147.10 +0.35 30 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 140.57 +1.67 31 0 0 0
30DEC26 450.00 C 131.46 131.46 131.46 132.75 +1.29 31 1 85 +1
30DEC26 460.00 C 118.00 118.00 118.00 125.30 +1.29 31 1 1 +1
30DEC26 470.00 C 0.00 0.00 0.00 117.85 +0.99 30 0 9 0
30DEC26 480.00 C 0.00 0.00 0.00 111.05 +1.02 30 0 543 0
30DEC26 490.00 C 0.00 0.00 0.00 104.29 +1.09 30 0 176 0
30DEC26 500.00 C 91.40 111.41 87.00 97.79 -1.91 30 22 464 +21
30DEC26 510.00 C 0.00 0.00 0.00 91.79 +1.14 30 0 41 0
30DEC26 520.00 C 78.00 78.00 78.00 83.40 -3.62 28 10 71 -10
30DEC26 530.00 C 73.00 73.00 70.03 78.65 -0.20 28 5 6 +4
30DEC26 540.00 C 68.20 68.20 67.00 75.04 -0.59 29 11 40 +1
30DEC26 550.00 C 63.50 70.50 62.00 69.83 -0.20 29 71 261 +11
30DEC26 560.00 C 58.50 66.00 56.50 65.15 +0.16 29 12 1,642 +5
30DEC26 570.00 C 54.73 59.50 52.57 60.75 +0.59 29 123 3,727 +43
30DEC26 580.00 C 50.18 50.18 48.60 56.50 +0.45 29 32 4,127 +11
30DEC26 590.00 C 52.00 52.00 46.00 52.69 +0.27 29 8 2,779 +1
30DEC26 600.00 C 49.09 49.40 41.80 49.22 +0.13 29 117 4,270 +96
30DEC26 610.00 C 40.60 40.60 39.09 45.76 -0.01 29 9 845 +3
30DEC26 620.00 C 45.17 45.17 36.96 42.44 -0.17 29 12 2,034 +8
30DEC26 630.00 C 35.00 36.51 33.50 39.70 -0.06 29 43 1,338 +14
30DEC26 640.00 C 31.60 31.60 31.00 36.85 -0.56 29 6 2,112 +3
30DEC26 650.00 C 30.00 31.21 29.00 34.23 -0.60 29 18 574 -3
30DEC26 660.00 C 28.00 32.47 27.50 31.85 -0.68 30 133 791 +28
30DEC26 670.00 C 25.51 26.70 25.50 29.75 -0.75 30 159 342 -6
30DEC26 680.00 C 25.76 25.76 24.15 27.66 -0.80 30 3 260 +3
30DEC26 690.00 C 0.00 0.00 0.00 25.57 -1.03 30 0 326 0
30DEC26 700.00 C 21.72 22.00 20.11 23.80 -1.01 30 90 1,069 +23
30DEC26 710.00 C 19.00 22.00 19.00 22.25 -0.93 30 2 137 0
30DEC26 720.00 C 0.00 0.00 0.00 20.71 -1.22 30 0 106 0
30DEC26 730.00 C 17.50 17.50 17.26 19.16 -1.18 30 86 91 +55
30DEC26 740.00 C 0.00 0.00 0.00 17.74 -1.36 30 0 1,184 0
30DEC26 750.00 C 15.00 15.00 14.70 16.63 -1.31 30 5 906 +4
30DEC26 760.00 C 16.18 16.59 16.18 15.53 -1.35 30 600 739 +600
30DEC26 770.00 C 0.00 0.00 0.00 14.43 -1.48 30 0 79 0
30DEC26 780.00 C 0.00 0.00 0.00 13.33 -1.74 30 0 332 0
30DEC26 790.00 C 0.00 0.00 0.00 12.41 -1.55 31 0 64 0
30DEC26 800.00 C 13.21 13.21 13.21 11.65 -1.56 31 7 204 -7
30DEC26 810.00 C 0.00 0.00 0.00 10.89 -1.65 31 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 10.13 -1.75 31 0 186 0
30DEC26 830.00 C 9.20 9.20 9.20 9.38 -1.84 31 2 45 +2
30DEC26 840.00 C 10.20 10.20 10.20 8.70 -1.87 31 10 63 0
30DEC26 850.00 C 9.20 9.40 9.20 8.19 -1.73 31 7 188 +2
30DEC26 860.00 C 0.00 0.00 0.00 7.69 -1.62 31 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 7.19 -1.70 31 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 6.70 -1.76 31 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 6.20 -1.85 31 0 72 0
30DEC26 900.00 C 0.00 0.00 0.00 5.78 -1.85 32 0 178 0
30DEC26 910.00 C 0.00 0.00 0.00 5.46 -1.76 32 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 5.15 -1.66 32 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 4.83 -1.57 32 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 4.52 -1.62 32 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 4.20 -1.69 32 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 3.78 -1.86 32 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 3.57 -1.82 32 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 3.39 -1.60 32 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 3.20 -1.55 32 0 29 0
30DEC26 1,000.00 C 5.15 5.20 4.73 3.01 -1.64 32 360 802 +208
TOTAL CALL 202,177 861,571 +85,917
06FEB26 440.00 P 0.00 0.00 0.00 0.01 - 147 0 0 -
06FEB26 450.00 P 0.00 0.00 0.00 0.01 - 134 0 0 -
06FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 0.01 -0.01 109 0 92 0
06FEB26 480.00 P 0.01 0.12 0.01 0.01 -0.03 97 333 333 +333
06FEB26 490.00 P 0.22 0.22 0.01 0.02 -0.06 90 1,610 1,222 +1,072
06FEB26 500.00 P 0.13 0.46 0.13 0.05 -0.09 85 226 544 -45
06FEB26 510.00 P 0.58 0.83 0.40 0.11 -0.17 79 150 510 +146
06FEB26 520.00 P 0.70 1.46 0.25 0.24 -0.27 72 1,072 936 +487
06FEB26 530.00 P 0.64 2.98 0.36 0.52 -0.51 65 2,589 1,374 +960
06FEB26 540.00 P 2.19 6.03 0.77 1.21 -0.81 59 4,248 1,588 +759
06FEB26 550.00 P 3.30 12.00 2.05 2.78 -1.15 52 2,159 1,895 -269
06FEB26 560.00 P 12.00 19.80 5.50 6.12 -1.36 45 1,076 1,715 -93
06FEB26 570.00 P 15.00 27.80 12.00 13.04 -0.98 46 209 2,194 -95
06FEB26 580.00 P 25.10 39.00 20.70 22.22 -0.65 55 328 3,122 -253
06FEB26 590.00 P 44.00 48.02 32.60 31.75 -0.50 59 115 2,928 -18
06FEB26 600.00 P 53.86 58.72 40.00 41.58 -0.46 63 368 1,843 -173
06FEB26 610.00 P 63.50 66.07 63.50 51.55 -0.45 72 97 2,525 -99
06FEB26 620.00 P 70.00 78.00 60.00 61.50 -0.50 0 398 441 -56
06FEB26 630.00 P 0.00 0.00 0.00 71.50 -0.50 0 0 0 0
06FEB26 640.00 P 0.00 0.00 0.00 81.50 -0.50 0 0 4 0
06FEB26 650.00 P 0.00 0.00 0.00 91.50 -0.50 0 0 0 0
06FEB26 660.00 P 0.00 0.00 0.00 101.50 -0.50 0 0 0 0
06FEB26 670.00 P 0.00 0.00 0.00 111.50 -0.50 0 0 0 0
06FEB26 680.00 P 0.00 0.00 0.00 121.50 -0.50 0 0 0 0
06FEB26 690.00 P 0.00 0.00 0.00 131.50 -0.50 0 0 0 0
06FEB26 700.00 P 0.00 0.00 0.00 141.50 -0.50 0 0 0 0
06FEB26 710.00 P 0.00 0.00 0.00 151.50 -0.50 0 0 0 0
06FEB26 720.00 P 0.00 0.00 0.00 161.50 -0.50 0 0 0 0
06FEB26 730.00 P 0.00 0.00 0.00 171.50 -0.50 0 0 0 0
06FEB26 740.00 P 0.00 0.00 0.00 181.50 -0.50 0 0 0 0
13FEB26 440.00 P 0.41 0.41 0.40 0.05 - 60 22 22 -
13FEB26 450.00 P 0.45 0.45 0.45 0.09 - 58 20 20 -
13FEB26 460.00 P 0.00 0.00 0.00 0.15 +0.01 56 0 0 0
13FEB26 470.00 P 0.55 0.79 0.55 0.25 +0.02 55 104 104 +104
13FEB26 480.00 P 1.02 1.30 0.84 0.39 +0.03 52 42 99 +1
13FEB26 490.00 P 0.39 1.85 0.39 0.65 +0.08 50 1,110 1,086 +826
13FEB26 500.00 P 1.60 2.62 1.32 1.03 +0.16 48 3,151 2,692 +2,442
13FEB26 510.00 P 1.57 3.55 1.55 1.54 +0.16 46 2,132 2,023 +1,945
13FEB26 520.00 P 1.98 5.20 1.80 2.40 +0.23 44 960 747 +587
13FEB26 530.00 P 3.40 7.80 2.87 3.68 +0.31 41 2,327 1,058 +910
13FEB26 540.00 P 6.00 11.58 4.74 5.60 +0.45 39 1,792 698 +490
13FEB26 550.00 P 8.11 15.92 7.70 8.38 +0.54 37 299 563 +85
13FEB26 560.00 P 16.80 23.10 11.70 12.21 +0.57 35 474 1,007 +73
13FEB26 570.00 P 22.00 31.00 17.36 17.86 +0.33 34 536 1,081 +161
13FEB26 580.00 P 37.00 40.20 24.50 25.00 +0.34 33 137 1,988 +39
13FEB26 590.00 P 40.00 47.00 34.80 32.63 -0.12 30 29 234 0
13FEB26 600.00 P 58.50 58.50 41.50 41.58 -1.20 25 25 457 -3
13FEB26 610.00 P 61.40 61.40 56.80 51.87 -0.42 35 3 105 -2
13FEB26 620.00 P 73.00 73.00 73.00 61.59 -0.48 35 47 151 -47
13FEB26 630.00 P 84.00 84.00 84.00 73.65 +1.65 61 1 16 +1
13FEB26 640.00 P 94.84 94.84 94.84 81.50 -0.50 0 1 2 +1
13FEB26 650.00 P 0.00 0.00 0.00 91.50 -0.50 0 0 0 0
13FEB26 660.00 P 0.00 0.00 0.00 101.50 -0.50 0 0 0 0
13FEB26 670.00 P 0.00 0.00 0.00 111.50 -0.50 0 0 0 0
13FEB26 680.00 P 0.00 0.00 0.00 121.50 -0.50 0 0 0 0
13FEB26 690.00 P 0.00 0.00 0.00 131.50 -0.50 0 0 0 0
13FEB26 700.00 P 0.00 0.00 0.00 141.50 -0.50 0 0 0 0
13FEB26 710.00 P 0.00 0.00 0.00 151.50 -0.50 0 0 0 0
13FEB26 720.00 P 0.00 0.00 0.00 161.50 -0.50 0 0 0 0
13FEB26 730.00 P 0.00 0.00 0.00 174.62 +2.62 121 0 0 0
26FEB26 440.00 P 1.00 1.05 0.60 0.12 - 41 51 49 -
26FEB26 450.00 P 0.55 1.35 0.55 0.21 -0.21 40 461 1,555 +69
26FEB26 460.00 P 0.96 1.54 0.92 0.33 -0.28 39 123 588 +53
26FEB26 470.00 P 1.02 2.20 1.02 0.53 -0.30 38 422 720 +83
26FEB26 480.00 P 1.50 2.80 1.32 0.84 -0.30 37 1,154 3,741 +523
26FEB26 490.00 P 2.04 3.68 1.50 1.28 -0.31 36 4,036 2,596 +1,877
26FEB26 500.00 P 1.90 4.80 1.90 1.94 -0.31 35 4,372 2,643 +1,141
26FEB26 510.00 P 3.14 6.35 2.83 2.88 -0.27 34 10,164 8,112 +6,506
26FEB26 520.00 P 4.30 8.55 3.70 3.99 -0.38 32 5,415 3,730 +1,762
26FEB26 530.00 P 6.30 11.56 5.18 5.75 -0.28 31 6,277 5,403 +1,149
26FEB26 540.00 P 7.50 15.70 7.40 8.11 -0.12 30 9,325 14,473 -833
26FEB26 550.00 P 11.84 20.80 10.57 11.21 +0.08 29 3,822 7,424 -1,794
26FEB26 560.00 P 15.80 27.60 14.71 15.26 +0.26 27 2,467 8,814 -313
26FEB26 570.00 P 24.00 34.00 20.50 20.80 +0.15 27 2,035 10,370 -318
26FEB26 580.00 P 28.76 42.00 27.50 27.50 +0.28 27 870 13,215 -577
26FEB26 590.00 P 43.00 64.49 34.50 34.53 -0.15 25 1,002 14,107 -546
26FEB26 600.00 P 48.00 60.05 43.00 43.00 0.00 25 1,194 24,612 -361
26FEB26 610.00 P 66.38 74.80 52.00 52.00 -1.12 24 352 12,058 -317
26FEB26 620.00 P 63.00 79.87 61.20 62.06 -0.42 28 348 5,217 -111
26FEB26 630.00 P 85.00 86.00 80.01 73.65 +1.51 39 100 3,054 -48
26FEB26 640.00 P 90.83 97.94 90.83 82.67 +0.66 38 32 430 -3
26FEB26 650.00 P 104.46 107.84 93.00 91.50 -0.50 0 96 2,406 0
26FEB26 660.00 P 118.30 118.30 100.00 104.55 +2.55 54 60 4,215 -20
26FEB26 670.00 P 116.00 116.00 116.00 111.50 -0.50 0 5 202 0
26FEB26 680.00 P 0.00 0.00 0.00 121.50 -0.50 0 0 95 0
26FEB26 690.00 P 0.00 0.00 0.00 131.50 -0.50 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 143.40 +1.40 61 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 151.50 -0.50 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 161.88 -0.12 55 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 174.89 +2.89 78 0 30 0
26FEB26 740.00 P 0.00 0.00 0.00 181.50 -0.50 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 196.28 +4.28 90 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 206.20 +4.20 92 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 211.50 -0.50 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 224.53 +2.53 90 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 231.50 -0.50 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 245.32 +3.32 99 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 253.39 +1.39 90 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 266.42 +4.42 109 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 274.43 +2.43 102 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 281.50 -0.50 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 291.50 -0.50 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 304.13 +2.13 107 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 311.50 -0.50 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 323.40 +1.40 106 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 331.50 -0.50 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 346.34 +4.34 128 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 351.67 -0.33 90 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 361.50 -0.50 0 0 0 0
30MAR26 320.00 P 0.31 0.31 0.31 0.01 0.00 45 47 5,039 +47
30MAR26 330.00 P 0.22 0.22 0.22 0.01 0.00 43 60 1,235 +60
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 331 0
30MAR26 350.00 P 0.40 0.51 0.33 0.02 +0.01 40 61 933 +57
30MAR26 360.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 1,165 0
30MAR26 370.00 P 0.73 0.73 0.50 0.06 +0.04 39 56 1,565 +56
30MAR26 380.00 P 0.80 0.85 0.61 0.09 +0.05 39 208 1,082 +208
30MAR26 390.00 P 0.55 1.22 0.55 0.14 +0.08 38 245 584 +143
30MAR26 400.00 P 0.77 1.30 0.77 0.22 +0.12 37 467 2,184 +48
30MAR26 410.00 P 0.00 0.00 0.00 0.32 +0.15 37 0 976 0
30MAR26 420.00 P 1.80 2.00 1.40 0.48 +0.22 36 50 2,387 +10
30MAR26 430.00 P 2.00 2.10 1.89 0.71 +0.27 36 116 4,831 +100
30MAR26 440.00 P 2.40 2.95 2.40 1.01 +0.35 35 147 2,076 +66
30MAR26 450.00 P 3.00 3.45 2.82 1.40 +0.37 35 954 2,896 +629
30MAR26 460.00 P 3.56 4.20 2.60 1.97 +0.46 34 512 3,511 +38
30MAR26 470.00 P 3.52 4.97 3.52 2.69 +0.54 34 1,194 2,118 +490
30MAR26 480.00 P 4.70 6.35 4.45 3.58 +0.50 33 2,984 3,755 +1,720
30MAR26 490.00 P 4.90 7.96 4.90 4.64 +0.48 32 4,735 6,600 +2,418
30MAR26 500.00 P 6.00 9.90 5.61 5.96 +0.48 31 5,819 15,560 +2,656
30MAR26 510.00 P 8.43 12.40 7.30 7.71 +0.44 31 1,355 7,397 -664
30MAR26 520.00 P 11.20 15.50 9.40 9.80 +0.31 30 2,607 8,019 +850
30MAR26 530.00 P 12.50 19.10 11.84 12.48 +0.18 30 1,977 6,784 +76
30MAR26 540.00 P 17.00 23.30 14.80 15.63 +0.01 29 1,446 12,141 +613
30MAR26 550.00 P 18.59 28.02 18.59 19.29 -0.20 28 1,483 11,792 +1,003
30MAR26 560.00 P 28.00 34.60 23.72 23.51 -0.42 27 584 17,239 +8
30MAR26 570.00 P 35.32 42.00 28.75 29.20 -0.15 28 381 8,269 -52
30MAR26 580.00 P 42.00 48.00 36.44 34.86 -0.62 27 816 12,840 -152
30MAR26 590.00 P 55.37 56.00 42.00 41.41 -0.72 27 115 10,172 -40
30MAR26 600.00 P 55.00 63.70 48.88 48.88 -0.36 27 1,297 16,874 -778
30MAR26 610.00 P 62.35 72.50 60.00 57.39 +0.60 28 21 12,786 -2
30MAR26 620.00 P 74.56 82.00 66.30 66.22 +1.37 29 107 7,625 +55
30MAR26 630.00 P 0.00 0.00 0.00 74.74 +0.16 29 0 4,508 0
30MAR26 640.00 P 90.00 99.87 90.00 83.29 -0.35 28 77 2,253 -42
30MAR26 650.00 P 109.00 109.00 109.00 94.02 +0.48 32 7 14,615 +7
30MAR26 660.00 P 101.80 101.80 101.80 104.55 +1.62 36 12 10,597 +12
30MAR26 670.00 P 118.14 118.14 118.14 111.79 -0.70 28 100 6,812 -100
30MAR26 680.00 P 129.28 129.28 129.28 121.58 -0.64 28 200 1,450 -200
30MAR26 690.00 P 0.00 0.00 0.00 131.50 -0.56 0 0 1,653 0
30MAR26 700.00 P 158.20 158.20 155.60 143.40 -0.39 41 200 870 +140
30MAR26 710.00 P 0.00 0.00 0.00 151.50 -0.50 0 0 60 0
30MAR26 720.00 P 0.00 0.00 0.00 161.88 -0.12 38 0 338 0
30MAR26 730.00 P 0.00 0.00 0.00 174.89 +2.89 51 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 181.50 -0.50 0 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 196.28 +4.28 59 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 206.20 +4.20 60 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 211.50 -0.50 0 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 224.53 +2.53 59 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 231.50 -0.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 245.32 +3.32 65 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 253.39 +1.39 60 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 266.42 +4.42 72 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 274.43 +2.43 67 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 283.48 +1.48 65 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 291.50 -0.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 304.96 +2.96 74 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 314.96 +2.96 75 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 326.24 +4.24 81 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 336.26 +4.26 82 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 346.34 +4.34 84 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 354.98 +2.98 81 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 364.96 +2.96 82 0 0 0
29APR26 440.00 P 3.40 3.75 2.81 1.74 - 32 23 22 -
29APR26 450.00 P 4.31 4.40 4.31 2.36 - 31 52 52 -
29APR26 460.00 P 0.00 0.00 0.00 3.19 +0.22 31 0 31 0
29APR26 470.00 P 5.80 6.59 5.38 4.18 +0.44 31 65 229 +41
29APR26 480.00 P 7.50 8.00 5.30 5.30 +0.38 30 136 752 +6
29APR26 490.00 P 9.04 9.99 9.00 6.64 +0.22 29 43 241 +11
29APR26 500.00 P 9.17 12.50 8.88 8.37 +0.21 29 2,330 2,646 +2,072
29APR26 510.00 P 11.00 15.32 10.52 10.54 +0.18 29 211 414 +74
29APR26 520.00 P 15.00 18.77 15.00 13.10 +0.13 28 2,306 2,195 +1,287
29APR26 530.00 P 18.00 22.72 15.30 15.98 +0.07 28 1,325 3,741 +753
29APR26 540.00 P 22.00 27.46 18.59 19.44 +0.02 27 1,045 2,318 +535
29APR26 550.00 P 26.30 32.50 24.45 23.38 -0.07 27 852 6,447 -16
29APR26 560.00 P 32.00 38.50 28.00 27.72 -0.16 26 551 2,164 +69
29APR26 570.00 P 40.00 44.00 33.23 33.06 -0.33 26 159 1,343 -28
29APR26 580.00 P 48.00 51.08 41.98 38.91 -0.53 26 112 2,181 +77
29APR26 590.00 P 55.07 59.00 55.00 45.14 -0.85 26 18 2,472 +15
29APR26 600.00 P 58.00 65.60 58.00 52.23 -1.15 26 52 7,485 0
29APR26 610.00 P 71.50 71.50 59.61 59.81 -2.19 26 139 1,922 0
29APR26 620.00 P 82.00 82.00 82.00 70.82 +0.93 30 1 1,974 +1
29APR26 630.00 P 90.00 90.00 90.00 76.34 -1.86 26 1 954 0
29APR26 640.00 P 0.00 0.00 0.00 83.29 -3.39 23 0 713 0
29APR26 650.00 P 100.00 100.00 100.00 95.51 -0.05 29 1 400 0
29APR26 660.00 P 0.00 0.00 0.00 104.55 +0.01 30 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 114.26 +0.44 31 0 90 0
29APR26 680.00 P 0.00 0.00 0.00 122.16 -1.02 27 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 132.13 -0.63 29 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 143.40 -0.39 34 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 155.68 +3.48 41 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 165.69 +3.63 42 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 176.38 +4.38 45 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 181.75 -0.25 34 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 196.28 +4.28 48 0 180 0
29APR26 760.00 P 217.95 217.95 217.95 206.20 +4.20 50 30 30 +30
29APR26 770.00 P 0.00 0.00 0.00 211.50 -0.50 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 224.53 +2.53 49 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 231.50 -0.50 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 245.32 +3.32 54 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 253.39 +1.39 50 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 266.42 +4.42 59 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 274.43 +2.43 56 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 283.48 +1.48 54 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 291.50 -0.50 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 304.96 +2.96 61 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 315.33 +3.33 63 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 326.24 +4.24 67 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 336.26 +4.26 68 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 346.34 +4.34 69 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 354.98 +2.98 67 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 364.96 +2.96 68 0 0 0
28MAY26 440.00 P 5.00 5.38 5.00 2.35 - 28 5 5 -
28MAY26 450.00 P 4.59 6.51 4.59 3.25 -0.67 28 117 426 +111
28MAY26 460.00 P 7.10 7.57 7.04 4.33 -0.53 28 86 67 -4
28MAY26 470.00 P 8.53 9.20 6.68 5.73 -0.45 28 372 306 +175
28MAY26 480.00 P 9.90 11.30 8.36 7.48 -0.43 28 443 317 +92
28MAY26 490.00 P 12.79 13.36 9.59 9.48 -0.42 28 747 801 +694
28MAY26 500.00 P 14.50 17.01 12.50 11.77 -0.40 28 178 319 +148
28MAY26 510.00 P 18.00 20.36 18.00 14.15 -0.81 27 186 463 +181
28MAY26 520.00 P 18.00 23.86 17.80 16.98 -0.98 27 1,679 2,506 +1,513
28MAY26 530.00 P 23.00 27.50 20.21 20.66 -0.89 27 91 700 +87
28MAY26 540.00 P 28.00 32.94 24.50 24.61 -0.87 27 936 1,777 +548
28MAY26 550.00 P 30.72 38.02 29.06 29.04 -0.77 27 394 1,535 +389
28MAY26 560.00 P 38.00 42.81 33.89 33.98 -0.72 26 258 1,228 +225
28MAY26 570.00 P 48.00 48.00 41.00 39.43 -0.71 26 21 465 +1
28MAY26 580.00 P 0.00 0.00 0.00 45.57 -0.71 26 1 295 -1
28MAY26 590.00 P 56.91 57.00 53.27 51.86 -0.73 26 124 396 -33
28MAY26 600.00 P 70.04 70.70 62.00 58.85 -0.79 26 154 210 -146
28MAY26 610.00 P 0.00 0.00 0.00 69.84 +2.78 30 0 186 0
28MAY26 620.00 P 0.00 0.00 0.00 77.81 +1.58 30 0 49 0
28MAY26 630.00 P 0.00 0.00 0.00 80.91 -3.16 25 0 34 0
28MAY26 640.00 P 99.00 99.00 99.00 90.97 -1.38 27 1 4 +1
28MAY26 650.00 P 0.00 0.00 0.00 97.04 -3.62 24 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 107.00 -2.39 26 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 114.26 -2.38 23 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 122.78 -4.37 21 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 133.22 -1.63 24 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 143.40 -2.06 26 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 155.68 +0.86 32 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 165.69 +1.50 33 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 176.38 +3.92 36 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 186.52 +3.24 38 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 196.28 +3.39 39 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 206.20 +3.61 40 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 212.19 -0.13 31 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 224.53 +2.41 39 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 231.53 -0.49 30 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 245.32 +3.32 43 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 253.39 +1.39 40 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 266.42 +4.42 48 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 274.43 +2.43 45 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 283.48 +1.48 44 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 291.50 -0.50 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 304.96 +2.96 50 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 315.33 +3.33 52 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 326.24 +4.24 55 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 336.26 +4.26 56 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 346.34 +4.34 57 0 0 0
29JUN26 380.00 P 2.50 2.74 2.22 0.76 -0.01 30 103 2,639 +101
29JUN26 390.00 P 0.00 0.00 0.00 1.04 -0.04 30 0 492 0
29JUN26 400.00 P 3.00 3.60 3.00 1.46 -0.02 30 53 1,450 +32
29JUN26 410.00 P 0.00 0.00 0.00 1.95 -0.04 30 0 234 0
29JUN26 420.00 P 4.42 4.42 4.42 2.62 -0.02 30 5 376 +5
29JUN26 430.00 P 5.50 5.50 5.50 3.44 -0.04 30 4 553 +4
29JUN26 440.00 P 5.75 6.85 5.74 4.41 -0.05 29 355 1,927 +255
29JUN26 450.00 P 6.38 8.32 6.38 5.67 +0.12 29 136 1,529 +86
29JUN26 460.00 P 9.19 10.05 7.51 7.04 +0.14 29 6,008 7,224 +5,933
29JUN26 470.00 P 11.07 11.60 9.22 8.43 -0.21 28 184 347 +61
29JUN26 480.00 P 10.50 13.93 10.29 10.35 -0.22 28 1,145 3,574 +579
29JUN26 490.00 P 13.00 17.00 13.00 12.46 -0.40 28 923 3,164 +357
29JUN26 500.00 P 18.00 20.02 15.19 14.97 -0.48 28 2,316 5,137 +562
29JUN26 510.00 P 20.00 23.39 17.51 17.87 -0.50 28 194 5,533 +82
29JUN26 520.00 P 24.00 27.42 24.00 21.12 -0.59 27 779 6,458 +358
29JUN26 530.00 P 28.00 31.59 27.54 24.71 -0.62 27 153 4,013 0
29JUN26 540.00 P 32.00 37.00 27.74 28.76 -0.70 27 1,703 10,602 +134
29JUN26 550.00 P 37.00 42.00 32.59 33.09 -0.74 27 4,121 8,428 +2,925
29JUN26 560.00 P 40.00 47.80 37.80 37.95 -0.80 26 56 12,730 0
29JUN26 570.00 P 53.00 53.00 43.50 43.60 -0.54 26 18 4,908 +13
29JUN26 580.00 P 59.05 61.00 51.87 49.16 -0.92 26 43 10,412 +11
29JUN26 590.00 P 60.22 67.00 60.22 55.45 -0.78 26 403 3,752 -221
29JUN26 600.00 P 69.00 69.00 69.00 62.86 +0.02 27 10 6,814 0
29JUN26 610.00 P 0.00 0.00 0.00 69.84 -0.58 27 0 2,759 0
29JUN26 620.00 P 90.00 92.50 90.00 80.47 +1.24 29 10 5,136 -6
29JUN26 630.00 P 87.00 87.00 87.00 87.00 +0.06 28 1 3,489 0
29JUN26 640.00 P 0.00 0.00 0.00 90.97 -1.38 25 0 3,273 0
29JUN26 650.00 P 0.00 0.00 0.00 98.84 -4.22 24 0 2,004 0
29JUN26 660.00 P 0.00 0.00 0.00 107.97 -3.38 25 0 6,150 0
29JUN26 670.00 P 0.00 0.00 0.00 117.79 -2.22 26 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 125.25 -2.56 24 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 135.09 -2.55 25 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 143.40 -3.32 23 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 155.68 -0.15 29 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 165.69 +0.54 30 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 176.38 +1.86 32 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 186.52 +0.82 34 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 196.28 +2.79 35 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 206.20 +3.15 36 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 213.24 +0.56 31 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 225.92 +3.52 38 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 234.74 +2.58 37 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 245.32 +3.30 39 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 253.39 +1.39 36 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 266.42 +4.42 43 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 274.43 +2.43 41 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 283.48 +1.48 40 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 293.47 +1.47 41 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 304.96 +2.96 45 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 315.33 +3.33 46 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 326.24 +4.24 49 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 336.26 +4.26 50 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 346.34 +4.34 51 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 354.98 +2.98 50 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 364.96 +2.96 51 0 0 0
29SEP26 400.00 P 6.50 6.60 6.30 2.43 -0.97 26 47 1,576 +47
29SEP26 410.00 P 7.60 7.60 7.60 3.21 -1.34 26 4 20 +1
29SEP26 420.00 P 0.00 0.00 0.00 4.30 -1.38 27 0 70 0
29SEP26 430.00 P 9.38 10.30 8.62 5.54 -1.60 27 255 309 +233
29SEP26 440.00 P 11.80 12.17 9.66 7.05 -1.66 27 33 39 +32
29SEP26 450.00 P 13.55 14.16 11.88 8.86 -1.82 27 112 348 +112
29SEP26 460.00 P 15.38 16.55 15.29 10.91 -1.83 27 87 98 +85
29SEP26 470.00 P 18.00 18.70 14.80 13.35 -1.53 27 648 2,755 +399
29SEP26 480.00 P 20.00 21.88 17.55 16.04 -0.92 27 93 1,954 +45
29SEP26 490.00 P 22.60 25.00 20.00 19.15 -0.76 27 113 1,856 +113
29SEP26 500.00 P 25.00 28.55 22.82 22.56 -0.46 28 547 3,773 +408
29SEP26 510.00 P 28.00 32.50 28.00 26.26 -0.32 28 86 1,041 -9
29SEP26 520.00 P 33.00 36.41 30.00 29.73 -0.67 27 672 3,465 +651
29SEP26 530.00 P 38.00 41.50 34.10 33.66 -0.77 27 141 1,306 +96
29SEP26 540.00 P 40.00 46.70 37.60 37.82 -1.18 27 748 1,772 +436
29SEP26 550.00 P 47.00 52.00 42.80 42.80 -0.82 27 1,051 4,261 +1,040
29SEP26 560.00 P 49.80 57.00 48.00 47.65 -1.14 27 1,043 5,467 +571
29SEP26 570.00 P 62.00 64.12 60.00 53.20 -0.96 27 18 1,669 0
29SEP26 580.00 P 68.00 69.31 68.00 59.08 -0.72 27 7 4,902 0
29SEP26 590.00 P 74.12 75.40 73.90 65.53 -0.51 27 4 1,058 0
29SEP26 600.00 P 91.00 91.00 72.20 72.20 -0.12 27 14 16,642 0
29SEP26 610.00 P 81.00 81.00 81.00 78.30 -3.02 27 1 3,151 +1
29SEP26 620.00 P 92.00 97.00 92.00 85.59 -0.25 27 5 2,359 +5
29SEP26 630.00 P 100.00 100.00 100.00 93.05 -2.67 27 1 2,220 +1
29SEP26 640.00 P 110.00 110.00 100.00 99.82 -3.39 27 3 1,102 -2
29SEP26 650.00 P 120.39 120.39 120.39 107.51 -0.21 27 11 15,480 +1
29SEP26 660.00 P 0.00 0.00 0.00 115.25 -3.68 26 0 957 0
29SEP26 670.00 P 0.00 0.00 0.00 123.10 -3.89 26 0 1,030 0
29SEP26 680.00 P 135.38 135.38 135.38 134.60 -0.78 29 1 358 +1
29SEP26 690.00 P 0.00 0.00 0.00 140.71 -3.10 27 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 151.58 -0.72 29 0 186 0
29SEP26 710.00 P 0.00 0.00 0.00 163.57 +2.45 32 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 171.16 +1.17 31 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 179.33 +0.44 30 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 189.32 +1.39 31 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 198.36 +1.22 31 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 209.91 +3.54 34 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 218.67 +4.64 34 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 229.03 +4.01 35 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 237.33 +4.70 34 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 246.49 +2.50 34 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 253.55 +0.05 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 266.42 +3.32 36 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 275.07 +2.29 35 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 283.75 +1.26 33 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 293.47 +1.23 34 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 304.96 +2.88 37 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 315.33 +3.33 38 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 326.24 +4.24 41 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 336.26 +4.26 41 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 346.34 +4.34 42 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 354.98 +2.98 41 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 364.96 +2.96 42 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 371.68 -0.32 36 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 382.57 +0.57 39 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 391.50 -0.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 402.66 +0.66 41 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 414.98 +2.98 46 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 421.74 -0.26 39 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 432.64 +0.64 43 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 441.50 -0.50 0 0 0 0
30DEC26 400.00 P 9.00 10.47 8.30 5.79 -2.35 28 209 1,288 +58
30DEC26 410.00 P 10.00 11.30 10.00 7.24 -2.26 28 5 49 +3
30DEC26 420.00 P 12.00 13.50 12.00 8.74 -2.48 28 77 256 +77
30DEC26 430.00 P 15.10 15.10 15.05 10.61 -2.92 28 21 167 +10
30DEC26 440.00 P 17.00 17.00 16.98 12.63 -2.11 28 4 403 +2
30DEC26 450.00 P 17.50 19.64 16.60 14.91 -2.10 28 265 531 +165
30DEC26 460.00 P 19.50 22.41 18.98 17.54 -1.75 28 125 513 -7
30DEC26 470.00 P 24.00 25.15 21.47 20.21 -1.67 28 40 228 +38
30DEC26 480.00 P 27.23 28.00 27.00 23.19 -1.57 28 63 641 +6
30DEC26 490.00 P 30.00 31.20 30.00 26.30 -1.37 28 25 861 +24
30DEC26 500.00 P 32.00 35.31 29.50 29.50 -1.51 28 673 5,426 +536
30DEC26 510.00 P 37.00 39.40 33.00 32.75 -1.83 28 18 1,762 +16
30DEC26 520.00 P 40.00 43.60 38.89 36.96 -1.22 28 59 863 +53
30DEC26 530.00 P 45.00 48.84 41.10 41.19 -1.10 28 41 595 +30
30DEC26 540.00 P 48.00 53.40 45.20 45.58 -1.01 27 168 1,195 +98
30DEC26 550.00 P 51.10 58.81 50.25 50.29 -0.65 27 136 1,708 +43
30DEC26 560.00 P 60.00 63.40 55.00 55.52 -0.29 27 118 3,375 +13
30DEC26 570.00 P 61.40 67.00 61.40 60.98 +0.10 27 13 4,537 0
30DEC26 580.00 P 75.50 76.15 75.50 66.63 -0.04 27 3 6,812 +1
30DEC26 590.00 P 80.24 83.00 80.00 72.72 -0.21 27 51 3,616 0
30DEC26 600.00 P 79.43 93.08 76.00 79.09 -0.34 27 123 24,129 +1
30DEC26 610.00 P 0.00 0.00 0.00 89.79 +1.14 29 0 4,271 0
30DEC26 620.00 P 0.00 0.00 0.00 96.44 +3.67 29 0 2,761 0
30DEC26 630.00 P 110.00 111.88 108.84 102.72 +2.75 29 5 1,206 +2
30DEC26 640.00 P 115.00 115.00 110.00 110.93 +3.70 29 4 1,721 -3
30DEC26 650.00 P 127.50 127.50 127.50 117.96 +3.42 29 1 1,537 +1
30DEC26 660.00 P 0.00 0.00 0.00 121.08 -4.84 27 0 125 0
30DEC26 670.00 P 143.30 143.30 143.30 128.82 -5.19 27 1 33 0
30DEC26 680.00 P 0.00 0.00 0.00 136.91 -5.24 27 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 148.24 -2.10 29 0 1 0
30DEC26 700.00 P 153.96 153.96 153.96 152.58 -1.38 26 1 11,263 +1
30DEC26 710.00 P 0.00 0.00 0.00 163.57 -3.78 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 171.16 -4.86 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 181.94 -2.79 29 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 190.31 -3.18 29 0 0 0
30DEC26 750.00 P 213.10 214.30 210.00 198.36 -4.09 28 100 100 +100
30DEC26 760.00 P 0.00 0.00 0.00 209.91 -1.62 30 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 218.67 -1.96 30 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 229.03 +3.95 31 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 237.33 -1.60 30 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 246.49 -1.70 30 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 255.05 -2.54 30 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 266.42 -0.57 32 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 275.07 -1.35 31 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 284.11 -1.76 31 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 293.47 -1.87 30 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 304.96 +0.10 33 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 315.33 +0.85 34 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 326.24 +2.13 36 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 336.26 +2.50 37 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 346.34 +2.90 38 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 354.98 +1.85 37 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 364.96 +2.10 38 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 371.68 -0.94 32 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 382.57 +0.13 35 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 393.85 +1.55 38 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 402.66 +0.48 37 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 414.98 +2.90 41 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 421.74 -0.26 36 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 432.64 +0.64 39 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 441.50 -0.50 0 0 0 0
TOTAL PUT 154,875 769,235 +53,385
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$ 113.40
26FEB26 62.50 C 0.00 0.00 0.00 50.98 -0.23 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 48.51 -0.20 75 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 46.29 +0.07 115 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 44.43 +0.71 137 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 41.93 +0.71 129 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 39.45 +0.72 121 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 36.42 +0.19 94 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 34.35 +0.61 102 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 30.99 -0.25 0 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 29.39 +0.65 89 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 26.82 +0.57 80 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 23.70 -0.06 52 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 21.06 -0.21 32 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 19.13 +0.34 55 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 16.60 +0.27 48 0 155 0
26FEB26 100.00 C 12.61 12.61 12.61 14.11 +0.19 42 1 261 0
26FEB26 102.50 C 0.00 0.00 0.00 11.36 -0.24 30 0 362 0
26FEB26 105.00 C 0.00 0.00 0.00 9.15 -0.26 30 0 804 0
26FEB26 107.50 C 0.00 0.00 0.00 7.14 -0.26 30 0 245 0
26FEB26 110.00 C 6.53 6.53 5.45 5.21 -0.35 29 102 151 +3
26FEB26 112.50 C 4.26 5.34 3.54 3.76 -0.31 29 66 94 -16
26FEB26 115.00 C 3.58 3.58 2.37 2.60 -0.29 29 117 240 +37
26FEB26 117.50 C 2.52 2.62 1.56 1.73 -0.26 30 64 140 -28
26FEB26 120.00 C 1.74 1.87 1.11 1.09 -0.23 30 75 124 +38
26FEB26 122.50 C 1.25 1.25 0.74 0.69 -0.13 30 20 84 +20
26FEB26 125.00 C 0.60 0.60 0.47 0.41 -0.08 30 7 38 +5
26FEB26 127.50 C 0.46 0.46 0.46 0.23 -0.05 30 1 64 +1
26FEB26 130.00 C 0.31 0.31 0.31 0.12 -0.04 30 1 83 +1
26FEB26 132.50 C 0.00 0.00 0.00 0.06 - 30 0 0 -
26FEB26 135.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 63.75 -0.06 99 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 61.12 -0.20 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 59.36 +0.53 116 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 56.14 -0.20 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.65 -0.20 53 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 51.87 +0.51 98 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 49.18 +0.31 86 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 46.90 +0.52 87 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 44.43 +0.54 82 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 41.93 +0.53 77 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 39.52 +0.60 74 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.77 +0.34 63 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 34.35 +0.40 61 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 31.85 +0.38 56 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.39 +0.38 52 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 27.11 +0.53 52 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 23.70 -0.47 0 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 22.23 +0.42 44 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 19.86 +0.34 42 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 17.05 -0.26 33 0 77 0
30MAR26 100.00 C 0.00 0.00 0.00 14.94 -0.26 33 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 12.56 -0.65 30 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 11.10 -0.27 33 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 9.63 -0.04 35 0 302 0
30MAR26 110.00 C 8.91 8.91 8.91 7.64 -0.43 32 15 72 0
30MAR26 112.50 C 7.79 7.83 6.64 6.32 -0.42 32 28 115 +28
30MAR26 115.00 C 6.20 6.25 6.20 5.17 -0.39 33 17 148 +13
30MAR26 117.50 C 4.96 4.96 4.13 4.18 -0.37 33 16 534 -12
30MAR26 120.00 C 0.00 0.00 0.00 3.36 -0.32 33 0 252 0
30MAR26 122.50 C 3.38 3.46 2.68 2.68 -0.29 33 32 531 -30
30MAR26 125.00 C 2.20 2.20 2.20 2.11 -0.24 33 15 841 0
30MAR26 127.50 C 1.72 1.72 1.72 1.68 -0.15 34 1 66 0
30MAR26 130.00 C 1.37 1.37 1.37 1.28 -0.13 34 57 92 +57
30MAR26 132.50 C 1.39 1.39 1.39 0.97 -0.10 34 1 23 -1
30MAR26 135.00 C 0.00 0.00 0.00 0.72 -0.09 34 0 26 0
29APR26 67.50 C 0.00 0.00 0.00 46.90 +0.36 66 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 44.43 +0.37 63 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 41.93 +0.35 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 39.52 +0.41 56 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 36.83 +0.19 48 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 34.35 +0.16 45 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 31.85 +0.09 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 29.39 +0.03 39 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 27.11 +0.11 39 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 23.85 -0.83 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 22.70 +0.27 38 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 20.53 +0.27 37 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 17.40 -0.78 28 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 15.48 -0.73 29 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 13.82 -0.53 31 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 12.60 -0.01 34 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 10.60 -0.41 32 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 9.02 -0.49 31 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 7.73 -0.47 32 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 6.69 -0.36 32 0 145 0
29APR26 117.50 C 0.00 0.00 0.00 5.67 -0.36 33 0 73 0
29APR26 120.00 C 5.67 5.67 5.67 4.79 -0.33 33 7 8 +7
29APR26 122.50 C 0.00 0.00 0.00 4.03 -0.30 33 0 35 0
29APR26 125.00 C 0.00 0.00 0.00 3.36 -0.24 33 0 115 0
29APR26 127.50 C 0.00 0.00 0.00 2.80 -0.18 33 0 45 0
29APR26 130.00 C 2.79 2.79 2.79 2.30 -0.15 33 3 106 +3
29APR26 132.50 C 0.00 0.00 0.00 1.81 - 33 0 0 -
29APR26 135.00 C 0.00 0.00 0.00 1.46 - 33 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 31.85 -0.12 35 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.39 -0.23 33 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.11 -0.20 33 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.50 -0.56 29 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.70 -0.19 33 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 20.53 -0.28 33 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.18 -0.63 30 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.16 -0.74 30 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 14.45 -0.69 31 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 13.46 -0.01 34 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 11.32 -0.60 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 10.09 -0.40 32 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 8.84 -0.36 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 7.70 -0.34 33 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 6.66 -0.34 33 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 5.71 -0.37 33 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 4.96 -0.28 33 0 15 0
28MAY26 125.00 C 4.36 4.36 4.36 4.26 -0.27 33 15 30 +15
28MAY26 127.50 C 0.00 0.00 0.00 3.66 -0.22 33 0 30 0
28MAY26 130.00 C 3.13 3.13 3.13 3.12 -0.17 33 1 1 +1
28MAY26 132.50 C 2.98 2.98 2.71 2.57 - 33 45 45 -
28MAY26 135.00 C 0.00 0.00 0.00 2.13 - 33 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 51.87 +0.29 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.74 +0.64 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.90 +0.27 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.43 +0.27 49 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.93 +0.22 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.52 +0.25 44 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.83 -0.02 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.40 -0.06 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.13 +0.01 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.67 -0.15 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.54 -0.04 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.00 +0.59 39 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 23.27 -0.06 34 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 21.13 -0.18 33 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 19.10 -0.33 33 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 17.11 -0.51 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 15.45 -0.47 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 14.24 -0.10 34 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 12.74 -0.10 34 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 11.42 -0.08 34 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 10.13 -0.08 34 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 9.03 -0.07 34 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 7.95 -0.06 34 0 16 0
29JUN26 120.00 C 0.00 0.00 0.00 7.05 -0.05 34 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 6.15 -0.05 34 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 5.43 -0.04 34 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 4.71 -0.04 34 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.13 -0.03 34 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.57 - 34 0 0 -
29JUN26 135.00 C 0.00 0.00 0.00 3.11 - 34 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 51.87 +0.25 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.74 +0.57 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.90 +0.16 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.43 +0.09 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.93 -0.04 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.53 -0.12 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.36 -0.01 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.11 -0.05 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.99 -0.01 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.73 -0.17 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.82 -0.08 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 26.55 -0.39 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.87 -0.23 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.08 -0.21 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 21.07 -0.54 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 19.44 -0.53 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 18.56 +0.11 34 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 17.11 +0.11 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 15.76 +0.14 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 14.51 +0.14 34 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 13.27 +0.16 34 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 12.21 +0.17 34 100 100 +100
29SEP26 117.50 C 0.00 0.00 0.00 11.16 +0.18 34 100 100 +84
29SEP26 120.00 C 0.00 0.00 0.00 10.19 +0.18 34 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 9.32 +0.19 34 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 8.45 +0.19 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 7.72 +0.19 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 7.02 +0.19 34 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 6.33 - 34 0 0 -
29SEP26 135.00 C 0.00 0.00 0.00 5.77 - 34 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 46.90 -0.35 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.43 -0.57 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.93 -0.85 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.53 -1.08 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.49 -1.00 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.71 -0.71 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.55 -0.86 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.40 -1.07 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.61 -0.96 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.77 -1.01 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.17 -0.83 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.53 -0.83 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.90 -0.85 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.43 -0.78 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 20.04 -0.74 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.65 -0.70 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 17.43 -0.64 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 16.73 -0.11 33 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 15.51 -0.09 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 14.47 -0.08 33 190 591 +190
30DEC26 117.50 C 0.00 0.00 0.00 13.42 -0.09 33 190 190 +190
30DEC26 120.00 C 0.00 0.00 0.00 12.40 -0.07 33 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 11.54 -0.07 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 10.68 -0.07 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.83 -0.07 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.13 -0.05 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.44 - 33 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 7.76 - 33 0 0 -
TOTAL CALL 1,287 11,559 +706
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 307 0
26FEB26 95.00 P 0.10 0.10 0.10 0.02 0.00 31 4 154 -4
26FEB26 97.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 145 0
26FEB26 100.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 228 0
26FEB26 102.50 P 0.00 0.00 0.00 0.30 -0.03 30 0 474 0
26FEB26 105.00 P 0.51 0.80 0.51 0.60 -0.04 30 76 97 -1
26FEB26 107.50 P 0.76 1.31 0.76 1.10 -0.03 30 13 92 0
26FEB26 110.00 P 1.55 2.08 1.38 1.84 -0.02 31 86 94 +16
26FEB26 112.50 P 2.37 3.04 2.21 2.90 +0.08 31 75 45 +5
26FEB26 115.00 P 3.24 4.10 3.24 4.23 +0.08 31 4 33 0
26FEB26 117.50 P 5.77 5.77 5.77 5.89 +0.15 32 15 30 +15
26FEB26 120.00 P 0.00 0.00 0.00 7.63 +0.11 31 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 9.64 +0.10 30 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 11.86 +0.13 30 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 14.20 +0.15 30 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 16.63 +0.18 30 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.67 - 50 0 0 -
26FEB26 135.00 P 0.00 0.00 0.00 21.65 - 39 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 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 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 42 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 0.00 34 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.06 0.00 34 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 151 0
30MAR26 90.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 176 0
30MAR26 92.50 P 0.49 0.49 0.49 0.31 -0.02 34 1 58 -1
30MAR26 95.00 P 0.00 0.00 0.00 0.50 -0.04 34 0 173 0
30MAR26 97.50 P 0.75 0.93 0.75 0.78 -0.05 34 30 219 +10
30MAR26 100.00 P 0.00 0.00 0.00 1.17 -0.04 34 0 108 0
30MAR26 102.50 P 1.86 1.86 1.73 1.68 0.00 34 30 94 +30
30MAR26 105.00 P 1.89 2.50 1.89 2.30 +0.01 34 90 95 +15
30MAR26 107.50 P 3.27 3.28 3.27 3.12 +0.04 34 30 118 +15
30MAR26 110.00 P 4.08 4.08 4.08 4.11 +0.05 34 6 51 +6
30MAR26 112.50 P 0.00 0.00 0.00 5.30 +0.07 34 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 6.70 +0.15 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 8.14 +0.08 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 9.61 +0.01 33 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 11.04 -0.33 31 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 13.24 -0.03 33 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 15.80 +0.53 37 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 16.94 -0.43 28 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 19.70 +0.13 34 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 22.62 +0.78 41 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 0.00 36 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.04 0.00 33 0 61 0
29APR26 80.00 P 0.19 0.19 0.19 0.07 0.00 33 2 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.12 0.00 33 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.20 0.00 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.32 0.00 33 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.49 -0.01 33 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.73 -0.01 33 0 99 0
29APR26 95.00 P 1.11 1.20 1.11 1.02 -0.04 33 30 161 -30
29APR26 97.50 P 0.00 0.00 0.00 1.46 0.00 33 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 1.97 +0.03 33 0 13 0
29APR26 102.50 P 0.00 0.00 0.00 2.54 +0.01 33 0 17 0
29APR26 105.00 P 0.00 0.00 0.00 3.31 +0.04 33 0 56 0
29APR26 107.50 P 0.00 0.00 0.00 4.19 +0.03 33 0 101 0
29APR26 110.00 P 0.00 0.00 0.00 5.28 +0.08 33 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 6.46 +0.07 33 0 15 0
29APR26 115.00 P 7.93 7.93 7.93 7.83 +0.11 33 15 15 +15
29APR26 117.50 P 0.00 0.00 0.00 9.30 +0.10 33 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 11.02 +0.27 34 0 1 0
29APR26 122.50 P 0.00 0.00 0.00 12.84 +0.40 35 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 14.69 +0.47 35 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 16.30 +0.15 33 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 18.33 +0.20 34 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 20.91 - 37 0 0 -
29APR26 135.00 P 0.00 0.00 0.00 22.62 - 34 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.47 -0.02 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.68 -0.03 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.94 -0.04 33 0 16 0
28MAY26 92.50 P 0.00 0.00 0.00 1.30 -0.04 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.81 +0.02 33 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 2.35 -0.02 33 0 1 0
28MAY26 100.00 P 3.00 3.00 3.00 2.99 +0.01 33 1 1 +1
28MAY26 102.50 P 0.00 0.00 0.00 3.74 +0.03 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 4.62 +0.04 33 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 5.65 +0.08 33 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 6.75 +0.06 33 0 0 0
28MAY26 112.50 P 7.34 7.34 7.34 8.01 +0.09 33 15 15 +15
28MAY26 115.00 P 0.00 0.00 0.00 9.38 +0.09 33 0 5 0
28MAY26 117.50 P 0.00 0.00 0.00 10.89 +0.12 34 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 12.68 +0.36 34 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 13.98 0.00 33 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 15.29 -0.45 31 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 18.18 +0.58 35 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 18.99 -0.53 30 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 21.50 - 32 0 0 -
28MAY26 135.00 P 0.00 0.00 0.00 23.79 - 34 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.42 +0.02 34 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.60 +0.02 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.87 +0.05 34 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 1.14 +0.05 34 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 1.50 +0.04 34 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.96 +0.05 34 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 2.48 +0.07 34 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 3.13 +0.07 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 3.86 +0.09 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 4.68 +0.09 34 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 5.64 +0.11 34 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 6.64 +0.10 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 7.84 +0.13 34 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 9.06 +0.14 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 10.46 +0.14 34 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 11.89 +0.16 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 13.48 +0.16 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 15.09 +0.17 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 16.86 +0.17 34 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 18.61 +0.15 33 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 20.37 0.00 33 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 22.24 - 32 0 0 -
29JUN26 135.00 P 0.00 0.00 0.00 24.69 - 34 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.27 +0.04 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.38 +0.05 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 +0.07 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.72 +0.08 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.95 +0.10 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.23 +0.11 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.59 +0.15 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.97 +0.15 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 2.47 +0.18 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.99 +0.20 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.65 +0.23 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 4.31 +0.23 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 5.14 +0.27 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 5.98 +0.28 34 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 6.97 +0.32 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 7.99 +0.32 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 9.12 +0.35 34 0 30 0
29SEP26 110.00 P 10.52 10.52 10.52 10.34 +0.36 34 5 5 +5
29SEP26 112.50 P 0.00 0.00 0.00 11.59 +0.38 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.05 +0.43 34 100 100 +100
29SEP26 117.50 P 0.00 0.00 0.00 14.52 +0.48 34 100 100 +100
29SEP26 120.00 P 0.00 0.00 0.00 16.15 +0.59 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.66 +0.49 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 19.35 +0.55 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.08 +0.52 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.88 +0.53 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.78 - 35 0 0 -
29SEP26 135.00 P 0.00 0.00 0.00 26.69 - 35 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 0.55 +0.02 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.76 +0.04 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.99 +0.05 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.23 +0.02 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.56 +0.03 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.94 +0.04 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.37 +0.04 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.88 +0.04 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.44 +0.06 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 4.10 +0.06 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.77 +0.06 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.60 +0.07 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.44 +0.07 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.38 +0.09 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.40 +0.09 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.69 +0.34 34 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 10.82 +0.28 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 12.02 +0.26 34 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 13.31 +0.30 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 14.68 +0.25 34 160 560 +160
30DEC26 117.50 P 0.00 0.00 0.00 16.12 +0.26 34 160 160 +160
30DEC26 120.00 P 0.00 0.00 0.00 17.63 +0.32 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.19 +0.26 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.86 +0.31 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.56 +0.36 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.28 +0.31 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.11 - 34 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 27.96 - 34 0 0 -
TOTAL PUT 1,048 8,252 +632
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$ 27.10
26FEB26 18.00 C 0.00 0.00 0.00 9.10 -0.01 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.63 +0.02 0 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 8.13 +0.02 0 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.60 -0.01 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.11 0.00 0 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 6.12 0.00 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.14 +0.02 35 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 4.14 +0.02 26 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.14 +0.02 18 0 947 0
26FEB26 25.00 C 2.00 2.00 2.00 2.16 +0.01 19 5 143 0
26FEB26 26.00 C 0.00 0.00 0.00 1.29 +0.03 21 0 102 0
26FEB26 27.00 C 0.44 0.59 0.40 0.58 0.00 19 279 1,372 +129
26FEB26 28.00 C 0.15 0.21 0.14 0.20 0.00 19 621 1,827 +190
26FEB26 29.00 C 0.05 0.05 0.05 0.06 0.00 20 26 974 -26
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 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 49 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.66 +0.02 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.17 +0.02 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.67 +0.02 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.17 +0.02 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.67 +0.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.17 +0.01 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.68 +0.02 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.18 +0.02 33 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.68 +0.02 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.11 -0.05 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.12 -0.05 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.14 -0.03 0 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.21 +0.02 21 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.25 +0.02 21 0 188 0
30MAR26 25.00 C 0.00 0.00 0.00 2.36 +0.02 21 0 100 0
30MAR26 26.00 C 0.00 0.00 0.00 1.60 -0.01 21 0 611 0
30MAR26 27.00 C 0.81 0.85 0.77 0.97 +0.03 20 154 538 -110
30MAR26 28.00 C 0.00 0.00 0.00 0.53 +0.01 20 0 1,178 0
30MAR26 29.00 C 0.00 0.00 0.00 0.29 +0.01 21 0 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 0.06 +0.01 21 0 375 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 124 0
30MAR26 33.00 C 0.01 0.01 0.01 0.01 0.00 22 100 121 +85
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 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.68 -0.02 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.22 +0.02 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.70 -0.01 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.21 0.00 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.23 +0.01 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.26 +0.02 22 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.29 +0.01 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.37 +0.01 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.54 +0.01 21 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.82 -0.01 21 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.21 0.00 21 0 22 0
29APR26 28.00 C 0.00 0.00 0.00 0.75 -0.01 20 0 106 0
29APR26 29.00 C 0.44 0.44 0.44 0.45 -0.01 21 10 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.27 0.00 21 0 573 0
29APR26 31.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 0.00 22 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 8.27 +0.07 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.78 +0.07 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.29 +0.08 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.26 +0.04 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.27 +0.02 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.33 +0.03 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.44 +0.02 21 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.64 +0.03 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.95 +0.03 21 0 0 0
28MAY26 27.00 C 1.33 1.33 1.33 1.38 +0.03 21 1 9 +1
28MAY26 28.00 C 0.78 0.81 0.78 0.94 +0.02 21 40 160 +40
28MAY26 29.00 C 0.52 0.52 0.52 0.62 +0.03 21 30 70 +30
28MAY26 30.00 C 0.28 0.28 0.28 0.39 +0.02 21 20 60 +20
28MAY26 31.00 C 0.00 0.00 0.00 0.24 +0.02 21 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.13 0.00 21 0 21 0
28MAY26 33.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.05 +0.01 22 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 10.21 +0.02 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.71 +0.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.21 +0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.72 +0.02 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.27 +0.07 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.78 +0.07 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.29 +0.08 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.26 +0.03 22 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.27 0.00 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.33 -0.02 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.55 +0.05 22 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.79 +0.06 22 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 2.14 +0.07 22 0 16 0
29JUN26 27.00 C 1.41 1.41 1.41 1.59 +0.06 22 30 723 0
29JUN26 28.00 C 0.00 0.00 0.00 1.15 +0.06 22 0 649 0
29JUN26 29.00 C 0.00 0.00 0.00 0.82 +0.06 22 0 136 0
29JUN26 30.00 C 0.00 0.00 0.00 0.56 +0.05 22 0 881 0
29JUN26 31.00 C 0.00 0.00 0.00 0.36 +0.03 21 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 +0.03 22 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.21 +0.01 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.72 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.27 +0.04 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.78 +0.03 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.29 +0.01 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.26 -0.09 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.37 -0.09 17 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.55 -0.08 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.92 +0.06 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.23 +0.07 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.62 +0.08 22 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 2.10 +0.09 22 0 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.65 +0.08 22 0 71 0
29SEP26 29.00 C 0.00 0.00 0.00 1.28 +0.08 22 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.98 +0.07 22 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.74 +0.07 22 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.53 +0.04 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.39 +0.04 22 0 97 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 +0.04 22 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 +0.03 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.21 -0.13 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.90 +0.03 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.43 +0.03 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.97 +0.04 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.52 +0.04 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.64 +0.05 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.80 +0.06 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.87 -0.08 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.30 +0.08 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.64 +0.09 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.05 +0.10 22 0 42 0
30DEC26 27.00 C 2.02 2.10 2.02 2.53 +0.10 22 8 45 +3
30DEC26 28.00 C 1.66 1.66 1.62 2.07 +0.10 22 3 11 -3
30DEC26 29.00 C 0.00 0.00 0.00 1.69 +0.10 22 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.37 +0.10 22 0 101 0
30DEC26 31.00 C 0.78 0.78 0.78 1.09 +0.08 22 1 235 +1
30DEC26 32.00 C 0.00 0.00 0.00 0.86 +0.07 22 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.66 +0.05 22 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 +0.05 22 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.40 +0.04 22 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.31 +0.04 22 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.25 +0.05 22 0 0 0
TOTAL CALL 1,328 18,523 +360
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,516 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 433 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 580 0
26FEB26 25.00 P 0.10 0.11 0.07 0.03 0.00 21 72 764 +66
26FEB26 26.00 P 0.25 0.27 0.17 0.14 0.00 20 1,595 3,040 +357
26FEB26 27.00 P 0.64 0.71 0.48 0.47 -0.01 20 87 1,746 +54
26FEB26 28.00 P 0.00 0.00 0.00 1.10 -0.01 21 0 359 0
26FEB26 29.00 P 0.00 0.00 0.00 1.92 -0.02 19 0 58 0
26FEB26 30.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.90 -0.02 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.90 -0.02 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.94 +0.02 60 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.91 -0.01 57 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.91 -0.01 62 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 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 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 37 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 0.15 0.15 0.13 0.06 0.00 21 40 1,178 +40
30MAR26 25.00 P 0.30 0.31 0.26 0.17 +0.01 21 188 1,042 -8
30MAR26 26.00 P 0.00 0.00 0.00 0.40 0.00 21 0 767 0
30MAR26 27.00 P 0.93 0.96 0.77 0.79 -0.01 21 12 611 0
30MAR26 28.00 P 1.58 1.58 1.58 1.36 +0.01 21 3 58 +3
30MAR26 29.00 P 0.00 0.00 0.00 2.09 -0.01 21 0 402 0
30MAR26 30.00 P 0.00 0.00 0.00 2.95 -0.02 20 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.90 -0.02 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.90 -0.02 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.94 +0.02 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.91 -0.01 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.91 -0.01 43 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 0.06 0.06 0.06 0.01 0.00 29 8 8 +8
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 350 0
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 0.02 -0.01 21 0 220 0
29APR26 23.00 P 0.18 0.18 0.18 0.06 -0.01 21 20 127 +20
29APR26 24.00 P 0.24 0.24 0.24 0.16 0.00 21 12 514 +12
29APR26 25.00 P 0.49 0.49 0.49 0.34 -0.01 21 6 348 0
29APR26 26.00 P 0.00 0.00 0.00 0.63 0.00 21 0 95 0
29APR26 27.00 P 0.00 0.00 0.00 1.06 -0.02 21 0 224 0
29APR26 28.00 P 0.00 0.00 0.00 1.64 -0.02 21 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.35 -0.02 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.16 -0.02 21 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.04 -0.02 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.97 -0.02 21 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.01 +0.06 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.95 +0.02 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.94 +0.02 28 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.91 -0.01 27 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.91 -0.01 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.16 0.16 0.16 0.05 0.00 21 10 35 +10
28MAY26 23.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 12 0
28MAY26 24.00 P 0.35 0.35 0.35 0.26 +0.02 22 88 138 +26
28MAY26 25.00 P 0.00 0.00 0.00 0.47 +0.01 21 0 22 0
28MAY26 26.00 P 0.89 0.91 0.89 0.80 +0.01 21 12 111 +12
28MAY26 27.00 P 0.00 0.00 0.00 1.25 +0.01 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 1.82 +0.01 21 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 2.50 0.00 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.28 0.00 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.25 +0.12 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.03 -0.01 21 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.03 +0.05 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.01 +0.06 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.94 +0.02 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.98 +0.06 30 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.91 -0.01 27 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 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 203 0
29JUN26 23.00 P 0.28 0.28 0.28 0.21 +0.03 22 1 73 +1
29JUN26 24.00 P 0.00 0.00 0.00 0.38 +0.05 22 0 273 0
29JUN26 25.00 P 0.72 0.72 0.63 0.62 +0.04 22 219 308 +214
29JUN26 26.00 P 1.00 1.00 1.00 0.97 +0.05 22 80 191 +80
29JUN26 27.00 P 0.00 0.00 0.00 1.43 +0.05 22 0 20 0
29JUN26 28.00 P 0.00 0.00 0.00 2.00 +0.05 22 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.66 +0.04 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.41 +0.03 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.36 +0.15 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.26 +0.16 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.20 +0.18 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.18 +0.21 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.17 +0.23 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.04 +0.12 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.91 -0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.02 23 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.03 22 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 +0.03 22 0 10 0
29SEP26 23.00 P 0.45 0.45 0.45 0.41 +0.07 22 4 133 +4
29SEP26 24.00 P 0.00 0.00 0.00 0.62 +0.05 22 0 56 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 +0.06 22 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.30 +0.06 22 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.77 +0.06 22 0 108 0
29SEP26 28.00 P 0.00 0.00 0.00 2.33 +0.07 22 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.96 +0.06 22 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.67 +0.05 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.51 +0.11 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.36 +0.12 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.26 +0.14 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.21 +0.17 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.17 +0.18 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.11 +0.16 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.02 +0.10 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 +0.03 22 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.03 22 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 +0.04 22 0 20 0
30DEC26 22.00 P 0.48 0.48 0.48 0.39 +0.06 22 4 24 +4
30DEC26 23.00 P 0.00 0.00 0.00 0.59 +0.07 22 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 +0.07 22 0 98 0
30DEC26 25.00 P 0.00 0.00 0.00 1.20 +0.11 22 0 66 0
30DEC26 26.00 P 0.00 0.00 0.00 1.56 +0.08 22 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.04 +0.08 22 0 84 0
30DEC26 28.00 P 0.00 0.00 0.00 2.58 +0.08 22 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 3.20 +0.07 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.89 +0.07 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.77 +0.20 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.43 +0.05 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.27 +0.04 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.21 +0.09 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.17 +0.13 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.11 +0.12 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.02 +0.07 24 0 0 0
TOTAL PUT 2,461 22,194 +903
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$ 452.60
26FEB26 225.00 C 0.00 0.00 0.00 227.94 -2.44 0 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 222.95 -2.44 0 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 217.89 -2.51 0 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 212.97 -2.44 0 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 207.98 -2.44 0 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 202.92 -2.51 0 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 198.00 -2.43 0 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 193.01 -2.43 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 187.95 -2.50 0 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 183.03 -2.43 0 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 178.03 -2.44 0 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 173.04 -2.44 0 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 167.99 -2.50 0 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 163.06 -2.43 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 158.07 -2.43 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 153.03 -2.48 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 143.11 -2.42 48 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 132.80 -2.75 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 123.12 -2.44 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 113.26 -2.32 48 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 103.33 -2.28 46 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 93.54 -2.12 47 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 83.30 -2.45 35 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 73.46 -2.48 35 0 15 0
26FEB26 390.00 C 0.00 0.00 0.00 63.78 -2.50 35 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 54.37 -2.54 35 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 45.38 -2.56 35 0 25 0
26FEB26 420.00 C 0.00 0.00 0.00 36.99 -2.55 35 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 29.37 -2.49 35 0 0 0
26FEB26 440.00 C 24.95 24.95 22.30 22.71 -3.08 35 8 27 0
26FEB26 450.00 C 18.95 19.44 16.75 16.86 -2.89 35 13 183 -2
26FEB26 460.00 C 12.81 14.29 12.00 12.15 -2.56 34 30 299 0
26FEB26 470.00 C 10.25 10.25 8.50 8.65 -2.01 35 5 675 +1
26FEB26 480.00 C 7.99 7.99 5.90 5.85 -1.65 35 50 457 -30
26FEB26 490.00 C 5.30 5.30 3.88 4.00 -1.13 35 90 360 +47
26FEB26 500.00 C 3.53 3.71 2.80 2.55 -0.87 35 38 377 +11
26FEB26 510.00 C 2.00 2.50 1.89 1.58 -0.63 35 108 276 +9
26FEB26 520.00 C 1.50 1.75 1.32 0.94 -0.45 35 76 460 +42
26FEB26 530.00 C 1.20 1.25 1.20 0.55 -0.30 35 50 306 +19
26FEB26 540.00 C 0.75 0.75 0.74 0.31 -0.20 35 18 354 0
26FEB26 550.00 C 0.00 0.00 0.00 0.17 -0.13 35 0 501 0
26FEB26 560.00 C 0.00 0.00 0.00 0.09 -0.07 35 0 300 0
26FEB26 570.00 C 0.58 0.58 0.39 0.05 -0.04 35 93 399 +93
26FEB26 580.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 95 0
26FEB26 590.00 C 0.42 0.42 0.42 0.01 -0.02 34 15 147 0
26FEB26 600.00 C 0.34 0.34 0.34 0.01 0.00 37 4 1,480 -4
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 504 0
26FEB26 630.00 C 0.50 0.50 0.50 0.01 0.00 42 1 907 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 44 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 48 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 64 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 228.22 -2.42 55 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 223.23 -2.42 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 218.25 -2.42 55 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 213.26 -2.42 45 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 208.27 -2.43 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 203.29 -2.42 49 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 198.30 -2.43 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 193.31 -2.43 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 188.33 -2.42 43 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 183.34 -2.43 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 178.36 -2.42 42 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 173.37 -2.43 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 167.99 -2.82 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 163.06 -2.77 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 158.07 -2.78 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 153.03 -2.84 0 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 143.11 -2.80 0 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 133.06 -2.93 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 123.36 -2.74 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 113.74 -2.55 36 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 104.75 -1.85 43 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 95.03 -2.03 41 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 85.85 -1.91 40 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 76.25 -2.49 38 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 67.61 -2.46 38 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 59.42 -2.46 38 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 51.80 -2.40 38 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 44.75 -2.34 38 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 38.29 -2.23 38 0 1 0
30MAR26 440.00 C 34.19 34.19 34.19 32.61 -2.94 38 15 87 +15
30MAR26 450.00 C 28.76 28.76 27.19 27.29 -2.77 38 31 324 +14
30MAR26 460.00 C 24.61 24.61 22.00 22.66 -2.63 38 42 288 -16
30MAR26 470.00 C 21.15 21.15 19.83 18.68 -2.34 38 22 615 +7
30MAR26 480.00 C 16.82 16.82 15.40 15.31 -1.93 38 3 457 0
30MAR26 490.00 C 13.38 13.38 12.88 12.46 -1.73 38 32 451 +3
30MAR26 500.00 C 11.81 11.81 9.95 10.24 -1.28 38 43 518 +5
30MAR26 510.00 C 9.30 9.30 8.49 8.16 -1.03 38 22 145 +5
30MAR26 520.00 C 8.43 8.43 8.43 6.38 -1.03 38 1 161 0
30MAR26 530.00 C 6.03 6.03 6.03 5.06 -0.81 38 2 123 -2
30MAR26 540.00 C 4.89 4.89 4.73 3.92 -0.66 38 3 107 0
30MAR26 550.00 C 4.00 4.30 4.00 3.01 -0.61 38 6 105 0
30MAR26 560.00 C 3.19 3.19 3.10 2.33 -0.37 38 6 173 0
30MAR26 570.00 C 0.00 0.00 0.00 1.75 -0.35 38 0 182 0
30MAR26 580.00 C 0.00 0.00 0.00 1.33 -0.28 38 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.97 -0.24 38 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.72 -0.21 38 0 908 0
30MAR26 610.00 C 1.40 1.40 1.40 0.56 -0.12 38 4 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.38 -0.14 38 0 172 0
30MAR26 630.00 C 0.00 0.00 0.00 0.29 -0.09 38 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.21 -0.08 38 0 90 0
30MAR26 650.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 228.22 -2.42 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 223.24 -2.42 49 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 218.25 -2.42 43 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 213.26 -2.43 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 208.28 -2.42 44 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 203.29 -2.43 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 198.30 -2.43 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 193.32 -2.42 38 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 188.33 -2.43 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 183.35 -2.43 38 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 178.36 -2.43 30 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 173.37 -2.44 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 167.99 -2.84 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 163.06 -2.80 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 158.07 -2.82 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 153.03 -2.90 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 143.17 -2.87 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 133.73 -2.49 36 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 124.23 -2.28 38 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 114.89 -2.05 39 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 105.71 -1.87 39 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 96.75 -1.76 39 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 88.08 -1.65 39 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 79.90 -1.38 39 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 70.51 -2.73 36 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 62.98 -2.74 36 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 55.89 -2.71 36 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 49.20 -2.68 36 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 43.23 -2.64 36 0 0 0
29APR26 440.00 C 37.74 37.74 37.60 37.83 -3.60 36 30 30 +30
29APR26 450.00 C 35.04 35.62 35.04 32.70 -3.33 36 42 123 +27
29APR26 460.00 C 30.24 30.24 27.62 27.98 -2.34 36 93 351 +45
29APR26 470.00 C 24.08 24.08 24.08 24.13 -2.76 36 6 153 +6
29APR26 480.00 C 20.55 20.55 20.47 20.62 -2.44 36 13 175 -1
29APR26 490.00 C 0.00 0.00 0.00 17.58 -2.16 36 0 109 0
29APR26 500.00 C 15.55 15.55 14.77 14.93 -1.94 37 21 191 +21
29APR26 510.00 C 12.53 12.53 12.53 12.67 -1.68 37 15 81 -8
29APR26 520.00 C 10.63 10.85 10.63 10.50 -1.54 37 16 124 0
29APR26 530.00 C 10.16 10.16 9.88 8.75 -1.41 36 14 142 +4
29APR26 540.00 C 0.00 0.00 0.00 7.00 -1.42 36 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 5.76 -1.09 36 0 87 0
29APR26 560.00 C 6.00 6.00 6.00 4.71 -0.91 36 2 72 +2
29APR26 570.00 C 0.00 0.00 0.00 3.83 -0.85 36 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 3.11 -0.70 36 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 2.51 -0.64 36 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 2.02 -0.53 36 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 1.62 -0.46 36 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 1.28 -0.41 36 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 1.03 -0.32 36 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.80 -0.30 36 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.65 -0.21 36 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 0.49 -0.22 36 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 0.40 -0.16 36 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.31 -0.14 36 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.24 -0.12 36 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.19 -0.09 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 99.73 - 39 0 0 -
28MAY26 370.00 C 0.00 0.00 0.00 91.61 - 39 0 0 -
28MAY26 380.00 C 0.00 0.00 0.00 83.42 - 38 0 0 -
28MAY26 390.00 C 0.00 0.00 0.00 74.35 -2.34 36 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 67.11 -2.26 36 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 60.46 -2.27 36 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 54.19 -2.15 36 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 48.28 -2.16 36 0 0 0
28MAY26 440.00 C 42.85 43.22 42.85 43.36 -2.99 36 30 75 +30
28MAY26 450.00 C 39.03 39.03 38.00 38.35 -2.74 36 70 64 +34
28MAY26 460.00 C 33.29 33.66 33.29 33.62 -2.82 36 43 78 +43
28MAY26 470.00 C 0.00 0.00 0.00 29.74 -2.24 36 0 60 0
28MAY26 480.00 C 0.00 0.00 0.00 26.10 -2.11 36 0 17 0
28MAY26 490.00 C 0.00 0.00 0.00 22.87 -1.67 37 0 50 0
28MAY26 500.00 C 0.00 0.00 0.00 20.02 -1.51 37 0 10 0
28MAY26 510.00 C 17.72 17.72 17.72 17.26 -1.33 37 15 43 +15
28MAY26 520.00 C 17.11 17.11 17.11 14.97 -1.24 36 15 56 +15
28MAY26 530.00 C 0.00 0.00 0.00 12.75 -1.17 36 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 10.70 -1.33 36 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 9.03 -0.98 36 0 15 0
28MAY26 560.00 C 0.00 0.00 0.00 7.78 -0.77 36 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 6.55 -0.78 36 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 5.57 -0.60 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 4.71 -0.60 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 3.93 -0.52 36 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 3.34 -0.44 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 2.75 -0.45 36 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 2.33 -0.32 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 1.95 -0.31 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 1.60 -0.27 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 1.35 -0.22 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 1.10 -0.22 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.92 -0.16 36 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.77 -0.14 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.62 -0.14 36 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.52 -0.09 36 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.43 -0.09 36 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.34 -0.09 36 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.24 -0.05 36 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.18 -0.06 36 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 228.24 -2.40 42 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 223.36 -2.30 47 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 218.49 -2.18 48 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 213.46 -2.23 46 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 208.37 -2.33 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 203.52 -2.20 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 198.69 -2.06 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 193.86 -1.93 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 189.02 -1.82 44 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 184.47 -1.43 46 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 179.69 -1.30 45 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 174.92 -1.18 45 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 170.18 -1.05 45 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 165.45 -0.96 44 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 160.91 -0.70 44 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 156.07 -0.77 43 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 146.98 -0.46 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 137.89 -0.36 42 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 128.95 -0.27 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 120.27 -0.14 41 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 111.74 -0.18 40 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 103.68 +0.08 40 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 95.65 -0.07 39 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 87.78 -0.32 39 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 80.52 -0.30 38 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 71.84 -2.15 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 65.24 -2.15 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 59.35 -2.03 36 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 53.52 -2.01 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 49.01 -1.31 37 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 43.97 -1.28 37 0 63 0
29JUN26 460.00 C 38.46 38.46 38.46 39.29 -1.49 36 11 383 0
29JUN26 470.00 C 0.00 0.00 0.00 35.25 -1.25 37 0 266 0
29JUN26 480.00 C 31.13 31.13 31.13 31.34 -1.34 36 1 243 0
29JUN26 490.00 C 0.00 0.00 0.00 27.96 -1.20 36 0 54 0
29JUN26 500.00 C 25.89 25.89 24.50 24.91 -0.98 36 18 1,557 -4
29JUN26 510.00 C 0.00 0.00 0.00 22.25 -0.82 37 0 51 0
29JUN26 520.00 C 0.00 0.00 0.00 19.74 -1.12 37 0 300 0
29JUN26 530.00 C 17.85 17.85 17.85 17.48 -1.12 37 15 90 +15
29JUN26 540.00 C 0.00 0.00 0.00 15.23 -1.12 37 0 48 0
29JUN26 550.00 C 14.39 15.00 14.39 13.48 -0.91 37 4 1,218 +1
29JUN26 560.00 C 0.00 0.00 0.00 11.44 -0.88 36 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 9.95 -0.72 36 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 8.75 -0.70 36 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 7.55 -0.70 36 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 6.59 -0.53 36 0 287 0
29JUN26 610.00 C 0.00 0.00 0.00 5.75 -0.53 36 0 88 0
29JUN26 620.00 C 0.00 0.00 0.00 4.90 -0.53 36 0 55 0
29JUN26 630.00 C 0.00 0.00 0.00 4.30 -0.39 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 3.72 -0.39 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 3.14 -0.39 36 0 21 0
29JUN26 660.00 C 0.00 0.00 0.00 2.76 -0.28 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 2.38 -0.28 36 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 2.00 -0.28 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 1.75 -0.19 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 1.51 -0.19 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 1.27 -0.19 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.09 -0.13 36 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.94 -0.13 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.80 -0.12 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.67 -0.11 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.59 -0.08 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.50 -0.08 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.41 -0.08 36 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.36 -0.05 36 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.31 -0.05 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.26 -0.05 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 231.40 -0.25 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 226.63 -0.18 51 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 221.87 -0.09 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 217.13 -0.03 49 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 212.40 +0.04 48 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 207.52 -0.04 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 203.12 +0.30 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 198.17 +0.09 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 193.47 +0.13 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 189.03 +0.34 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 184.20 +0.16 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 180.06 +0.66 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 175.29 +0.45 44 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 171.06 +0.74 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 166.61 +0.81 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 162.20 +0.87 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 153.51 +0.90 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 145.06 +1.02 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 136.72 +0.97 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 128.54 +0.88 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 120.87 +0.99 40 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 113.22 +0.91 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 105.69 +0.54 39 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 97.65 -0.44 38 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 90.87 -0.73 37 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 83.39 -1.73 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 77.66 -1.61 37 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 71.92 -1.61 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 66.66 -1.43 37 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 61.70 -1.43 36 0 0 0
29SEP26 450.00 C 57.39 57.39 56.55 57.51 -0.66 37 30 75 +30
29SEP26 460.00 C 52.43 52.95 52.43 52.96 -0.84 37 30 611 +30
29SEP26 470.00 C 0.00 0.00 0.00 48.75 -0.87 37 0 572 0
29SEP26 480.00 C 45.00 45.00 45.00 44.89 -0.55 37 1 76 +1
29SEP26 490.00 C 0.00 0.00 0.00 41.27 -2.00 37 0 30 0
29SEP26 500.00 C 0.00 0.00 0.00 37.94 -1.80 37 0 186 0
29SEP26 510.00 C 0.00 0.00 0.00 34.87 -1.37 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 31.99 -1.44 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 29.39 -1.22 37 0 902 0
29SEP26 540.00 C 0.00 0.00 0.00 26.26 -0.72 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 24.14 -0.68 36 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 22.03 -0.68 37 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 19.91 -0.68 37 0 20 0
29SEP26 580.00 C 20.02 20.28 20.02 18.82 +0.02 37 11 336 +4
29SEP26 590.00 C 0.00 0.00 0.00 17.19 -0.02 37 0 609 0
29SEP26 600.00 C 16.95 17.37 16.91 15.55 -0.07 37 29 60 +23
29SEP26 610.00 C 0.00 0.00 0.00 13.69 -0.40 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 12.54 -0.39 37 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 11.38 -0.40 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 10.23 -0.39 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 9.32 -0.28 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 8.51 -0.28 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 7.69 -0.29 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 6.88 -0.29 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 6.27 -0.20 37 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 5.72 -0.20 37 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 234.74 +1.01 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 230.07 +1.04 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 225.41 +1.08 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 220.78 +1.15 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 216.29 +1.28 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 211.71 +1.31 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 207.16 +1.37 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 202.63 +1.40 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 198.14 +1.39 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 193.68 +1.41 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 189.26 +1.47 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 184.87 +1.46 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 180.52 +1.42 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 176.21 +1.43 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 171.94 +1.47 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 167.72 +1.44 42 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 159.42 +1.33 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 151.35 +1.39 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 143.36 +1.08 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 135.65 +1.05 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 128.17 +0.74 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 120.00 -0.36 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 114.03 +0.50 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 107.28 +0.13 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 99.91 -0.86 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 93.74 -1.15 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 87.87 -1.39 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 82.27 -1.35 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 76.97 -1.65 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 71.40 -2.36 36 0 21 0
30DEC26 450.00 C 68.70 68.70 68.70 67.81 -1.08 37 15 515 +15
30DEC26 460.00 C 64.62 64.62 64.62 63.65 -0.97 37 1 1,013 +1
30DEC26 470.00 C 0.00 0.00 0.00 59.42 -1.11 37 0 500 0
30DEC26 480.00 C 55.75 55.75 55.75 55.44 -1.00 37 15 106 +15
30DEC26 490.00 C 0.00 0.00 0.00 51.59 -1.12 36 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 48.30 -1.06 36 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 45.17 -0.83 37 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 41.67 -0.98 36 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 39.31 -0.66 37 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 35.49 -1.81 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 32.81 -1.82 36 0 37 0
30DEC26 560.00 C 0.00 0.00 0.00 30.53 -1.55 36 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 28.46 -1.57 36 0 0 0
30DEC26 580.00 C 29.23 29.23 29.23 27.19 -0.78 36 11 11 +9
30DEC26 590.00 C 27.39 27.39 27.39 25.05 -0.86 36 12 57 +12
30DEC26 600.00 C 25.00 25.00 24.79 23.29 -0.63 36 17 31 +13
30DEC26 610.00 C 0.00 0.00 0.00 21.07 -1.31 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 19.52 -1.32 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 17.97 -1.33 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 16.61 -1.15 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 15.49 -1.07 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 14.37 -1.07 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 13.24 -1.09 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 12.12 -1.09 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 11.30 -0.84 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 10.51 -0.85 36 0 11 0
TOTAL CALL 1,477 32,574 +645
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.30 0.30 0.30 0.01 0.00 39 20 20 +20
26FEB26 350.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 23 0
26FEB26 360.00 P 0.50 0.50 0.50 0.03 -0.01 35 2 59 +2
26FEB26 370.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 2 0
26FEB26 380.00 P 1.05 1.10 0.90 0.24 -0.04 35 28 103 +21
26FEB26 390.00 P 1.58 1.58 1.37 0.56 -0.08 35 9 132 +7
26FEB26 400.00 P 2.20 2.25 2.00 1.15 -0.11 35 12 201 +10
26FEB26 410.00 P 3.09 3.37 3.09 2.18 -0.13 35 40 347 -36
26FEB26 420.00 P 4.54 5.00 4.50 3.84 -0.12 35 31 1,089 -25
26FEB26 430.00 P 6.05 7.50 6.05 6.24 -0.08 35 31 348 +10
26FEB26 440.00 P 9.60 10.48 9.30 9.69 +0.53 36 321 1,670 +93
26FEB26 450.00 P 14.60 15.30 12.63 13.84 +0.76 35 26 675 -2
26FEB26 460.00 P 19.00 20.38 18.75 19.14 +1.11 35 111 894 +9
26FEB26 470.00 P 26.78 26.96 25.74 25.74 +1.85 36 32 585 +32
26FEB26 480.00 P 35.00 35.00 33.30 32.67 +1.12 35 7 389 +4
26FEB26 490.00 P 39.30 41.00 38.50 40.67 +1.37 35 51 296 -21
26FEB26 500.00 P 50.00 50.00 47.00 49.29 +1.61 35 21 924 -21
26FEB26 510.00 P 0.00 0.00 0.00 58.39 +1.83 35 0 207 0
26FEB26 520.00 P 66.00 66.00 66.00 67.85 +2.03 35 8 120 -6
26FEB26 530.00 P 0.00 0.00 0.00 77.56 +2.19 35 0 273 0
26FEB26 540.00 P 0.00 0.00 0.00 87.42 +2.30 35 0 132 0
26FEB26 550.00 P 100.00 100.00 100.00 97.70 +2.69 44 1 221 -1
26FEB26 560.00 P 0.00 0.00 0.00 107.69 +2.69 47 0 199 0
26FEB26 570.00 P 0.00 0.00 0.00 117.98 +2.98 54 0 421 0
26FEB26 580.00 P 0.00 0.00 0.00 127.98 +2.98 57 0 505 0
26FEB26 590.00 P 0.00 0.00 0.00 137.84 +2.84 59 0 299 -46
26FEB26 600.00 P 0.00 0.00 0.00 147.70 +2.70 60 0 189 0
26FEB26 610.00 P 0.00 0.00 0.00 157.68 +2.68 62 0 68 0
26FEB26 620.00 P 0.00 0.00 0.00 167.61 +2.61 64 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 177.61 +2.61 66 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 187.60 +2.60 69 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 197.67 +2.67 73 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 207.66 +2.66 75 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 217.80 +2.80 81 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 227.66 +2.66 80 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 237.59 +2.59 81 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 247.59 +2.59 84 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 257.59 +2.59 86 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 267.59 +2.59 88 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 277.65 +2.65 92 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 287.58 +2.58 93 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 297.88 +2.88 101 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 307.58 +2.58 97 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 55 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 50 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 0.01 -0.01 36 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.04 0.00 38 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.31 -0.02 38 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.55 -0.03 38 0 35 0
30MAR26 350.00 P 0.00 0.00 0.00 0.92 -0.05 38 0 41 0
30MAR26 360.00 P 0.00 0.00 0.00 1.54 -0.05 38 0 122 0
30MAR26 370.00 P 0.00 0.00 0.00 2.39 -0.05 38 0 139 0
30MAR26 380.00 P 4.60 4.60 4.60 3.56 -0.03 38 8 137 +8
30MAR26 390.00 P 0.00 0.00 0.00 5.11 -0.01 38 0 114 0
30MAR26 400.00 P 8.00 8.20 7.74 7.13 -0.01 38 12 1,974 +7
30MAR26 410.00 P 10.85 10.85 10.50 9.74 +0.45 38 2 296 +2
30MAR26 420.00 P 13.27 13.27 12.87 12.72 +0.67 38 2 2,449 -1
30MAR26 430.00 P 15.50 17.06 15.50 16.16 +0.66 38 22 347 -2
30MAR26 440.00 P 21.00 21.28 20.42 20.42 +0.92 38 22 561 +7
30MAR26 450.00 P 23.38 26.03 23.38 25.09 +1.00 37 50 1,457 -7
30MAR26 460.00 P 29.12 29.12 29.12 30.58 +1.25 37 6 961 -6
30MAR26 470.00 P 37.00 37.00 36.86 36.70 +1.52 37 7 883 -2
30MAR26 480.00 P 42.00 42.00 42.00 43.50 +1.00 38 5 525 +5
30MAR26 490.00 P 0.00 0.00 0.00 50.58 +1.01 38 0 122 0
30MAR26 500.00 P 60.00 60.00 60.00 58.24 +1.24 38 5 2,282 +5
30MAR26 510.00 P 0.00 0.00 0.00 66.22 +1.46 38 0 88 0
30MAR26 520.00 P 0.00 0.00 0.00 74.51 +1.47 38 0 540 0
30MAR26 530.00 P 0.00 0.00 0.00 84.15 +2.59 40 0 265 0
30MAR26 540.00 P 0.00 0.00 0.00 93.15 +2.84 41 0 130 0
30MAR26 550.00 P 0.00 0.00 0.00 102.36 +2.98 41 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 111.72 +3.15 42 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 121.21 +3.25 43 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 130.82 +3.35 43 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 140.48 +3.42 44 0 390 0
30MAR26 600.00 P 150.00 150.00 150.00 150.18 +3.41 45 25 224 +16
30MAR26 610.00 P 0.00 0.00 0.00 159.95 +3.43 46 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 169.94 +3.60 48 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 179.76 +3.57 49 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 189.61 +3.54 50 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 199.48 +3.50 51 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 209.38 +3.48 52 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 219.28 +3.44 54 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 229.19 +3.41 55 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 239.11 +3.37 56 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 249.04 +3.35 57 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 0.01 -0.01 35 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.19 -0.04 36 0 101 0
29APR26 310.00 P 0.00 0.00 0.00 0.34 -0.06 36 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.57 -0.09 36 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.91 -0.13 36 0 121 0
29APR26 340.00 P 0.00 0.00 0.00 1.40 -0.16 36 0 3 0
29APR26 350.00 P 0.00 0.00 0.00 2.12 -0.18 36 0 12 0
29APR26 360.00 P 0.00 0.00 0.00 3.10 -0.22 36 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 4.37 -0.25 36 0 0 0
29APR26 380.00 P 6.98 7.86 6.98 6.12 -0.11 36 2 113 0
29APR26 390.00 P 0.00 0.00 0.00 8.15 -0.31 37 0 46 0
29APR26 400.00 P 11.50 11.50 11.00 10.73 +0.11 37 6 292 +4
29APR26 410.00 P 14.15 14.15 14.15 13.73 +0.54 37 10 164 +10
29APR26 420.00 P 16.00 16.00 16.00 17.04 +0.67 37 2 138 0
29APR26 430.00 P 21.80 21.80 20.75 20.75 -0.72 36 16 156 -9
29APR26 440.00 P 26.00 26.10 24.63 25.06 +0.63 36 54 593 -39
29APR26 450.00 P 29.71 30.15 29.18 29.95 -0.96 36 28 340 +1
29APR26 460.00 P 35.64 35.64 35.64 35.40 -0.24 36 2 894 -2
29APR26 470.00 P 0.00 0.00 0.00 41.41 +1.48 36 0 130 0
29APR26 480.00 P 0.00 0.00 0.00 48.00 +0.44 36 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 54.80 +0.55 36 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 61.97 +0.60 36 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 69.73 +0.84 36 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 77.67 +0.99 36 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 86.96 +2.09 38 1 40 -1
29APR26 540.00 P 0.00 0.00 0.00 95.37 +2.15 38 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 104.50 +2.56 38 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 113.53 +2.78 39 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 122.73 +2.88 39 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 132.09 +3.07 40 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 141.54 +3.14 40 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 151.08 +3.23 41 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 160.68 +3.27 41 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 170.34 +3.29 42 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 180.10 +3.35 42 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 190.04 +3.52 44 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 199.86 +3.55 45 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 209.70 +3.53 45 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 219.56 +3.53 46 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 229.44 +3.51 47 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 239.35 +3.51 48 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 249.24 +3.48 49 0 0 0
28MAY26 360.00 P 6.40 6.40 6.40 5.09 - 36 1 1 -
28MAY26 370.00 P 0.00 0.00 0.00 6.70 - 36 0 0 -
28MAY26 380.00 P 0.00 0.00 0.00 8.95 - 36 0 0 -
28MAY26 390.00 P 12.27 12.27 12.27 11.46 +0.09 36 15 52 +15
28MAY26 400.00 P 14.96 14.96 14.96 14.25 +0.30 36 1 12 +1
28MAY26 410.00 P 17.46 17.78 17.46 17.63 +0.78 37 100 113 +100
28MAY26 420.00 P 20.54 20.97 20.54 21.11 +0.92 36 35 50 +16
28MAY26 430.00 P 24.79 25.80 24.59 25.05 -0.24 36 176 235 +163
28MAY26 440.00 P 29.62 29.75 29.50 29.51 -0.44 36 52 74 +52
28MAY26 450.00 P 0.00 0.00 0.00 34.47 +0.12 36 0 43 0
28MAY26 460.00 P 40.00 40.59 40.00 39.93 +1.00 36 41 91 +41
28MAY26 470.00 P 0.00 0.00 0.00 45.86 +1.96 36 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 52.21 +0.83 36 0 26 0
28MAY26 490.00 P 0.00 0.00 0.00 58.80 +0.98 36 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 65.94 +1.04 36 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 73.26 +1.18 36 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 81.86 +2.08 37 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 89.93 +2.32 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 98.18 +2.36 37 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 106.71 +2.51 37 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 115.42 +2.61 37 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 124.48 +2.83 38 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 133.51 +2.93 38 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 142.72 +2.95 38 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 152.11 +3.10 39 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 161.54 +3.13 39 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 171.06 +3.16 39 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 180.65 +3.20 40 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 190.30 +3.18 40 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 200.02 +3.21 40 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 209.96 +3.40 42 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 219.76 +3.39 42 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 229.59 +3.40 43 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 239.46 +3.40 44 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 249.34 +3.39 44 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 259.24 +3.40 45 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 269.15 +3.38 46 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 279.07 +3.37 46 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 289.01 +3.38 47 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 298.77 +3.19 47 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 308.90 +3.36 49 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 318.86 +3.37 50 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 328.81 +3.35 51 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 338.77 +3.35 52 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 348.74 +3.35 53 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 358.70 +3.35 54 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 368.66 +3.34 54 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 378.63 +3.34 55 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 388.63 +3.37 56 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 398.63 +3.40 57 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.04 0.00 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.25 0.00 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.40 0.00 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.50 -0.01 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.62 0.00 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.78 -0.01 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.95 0.00 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.16 0.00 36 0 25 0
29JUN26 310.00 P 0.00 0.00 0.00 1.66 0.00 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 2.38 +0.01 36 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 3.27 +0.03 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 4.35 +0.03 36 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 5.96 +0.23 36 0 216 0
29JUN26 360.00 P 8.00 8.00 8.00 7.43 +0.12 36 3 197 +3
29JUN26 370.00 P 0.00 0.00 0.00 9.44 -0.16 36 0 128 0
29JUN26 380.00 P 0.00 0.00 0.00 12.16 +0.54 37 0 107 0
29JUN26 390.00 P 0.00 0.00 0.00 14.87 +0.62 37 0 166 0
29JUN26 400.00 P 18.80 18.80 18.80 18.14 +0.67 37 16 1,267 +1
29JUN26 410.00 P 0.00 0.00 0.00 21.42 +0.77 37 0 247 0
29JUN26 420.00 P 0.00 0.00 0.00 25.17 +0.95 36 0 1,042 0
29JUN26 430.00 P 0.00 0.00 0.00 29.13 +0.96 36 0 540 0
29JUN26 440.00 P 33.40 33.40 33.40 34.50 +1.10 37 2 245 0
29JUN26 450.00 P 39.16 39.50 39.16 37.71 -0.58 35 202 1,934 +202
29JUN26 460.00 P 43.34 43.34 43.34 44.30 +0.52 36 15 296 +15
29JUN26 470.00 P 0.00 0.00 0.00 50.08 +0.62 36 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 56.03 +0.40 36 0 363 0
29JUN26 490.00 P 0.00 0.00 0.00 63.04 +0.95 36 0 83 0
29JUN26 500.00 P 0.00 0.00 0.00 70.13 +1.29 36 0 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 77.39 +1.38 36 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 84.93 +1.68 36 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 93.10 +2.03 37 0 314 0
29JUN26 540.00 P 0.00 0.00 0.00 100.62 +1.70 36 0 225 0
29JUN26 550.00 P 0.00 0.00 0.00 109.07 +1.98 37 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 117.50 +2.01 37 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 126.01 +2.06 37 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 134.82 +2.04 36 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 144.11 +2.44 37 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 153.19 +2.51 37 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 162.51 +2.60 37 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 171.85 +2.68 38 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 181.31 +2.75 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 190.84 +2.77 38 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 200.47 +2.87 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 210.12 +2.89 39 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 219.84 +2.91 39 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 229.79 +3.14 40 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 239.61 +3.18 40 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 249.45 +3.20 41 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 259.62 +3.53 43 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 269.48 +3.53 43 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 279.39 +3.54 44 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 289.27 +3.52 45 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 299.04 +3.38 45 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 308.90 +3.30 45 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 319.09 +3.55 47 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 328.81 +3.33 47 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 338.84 +3.41 48 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 348.74 +3.35 48 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 358.70 +3.35 49 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 368.67 +3.35 50 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 378.63 +3.34 51 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 388.63 +3.37 52 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 398.63 +3.40 52 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.40 +0.03 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.51 +0.04 37 0 1 0
29SEP26 245.00 P 0.00 0.00 0.00 0.61 +0.03 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.75 +0.06 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.92 +0.06 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.09 +0.05 37 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 1.29 +0.08 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.55 +0.08 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 1.81 +0.08 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 2.09 +0.10 36 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 2.48 +0.12 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.87 +0.13 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.26 +0.13 37 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 3.77 +0.19 37 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 4.88 +0.19 37 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 6.22 +0.27 37 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 7.76 +0.27 37 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 9.90 +0.66 37 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 12.03 +0.39 37 0 25 0
29SEP26 360.00 P 0.00 0.00 0.00 14.51 +0.51 37 0 5 0
29SEP26 370.00 P 0.00 0.00 0.00 17.27 +0.52 37 0 15 0
29SEP26 380.00 P 20.84 20.84 20.48 20.30 +0.65 37 65 131 +60
29SEP26 390.00 P 23.30 23.57 23.30 23.36 +0.90 37 56 170 +1
29SEP26 400.00 P 26.62 26.62 26.62 26.62 +0.70 37 1 115 0
29SEP26 410.00 P 0.00 0.00 0.00 30.40 +0.55 36 0 158 0
29SEP26 420.00 P 0.00 0.00 0.00 34.56 +0.57 36 0 1,362 0
29SEP26 430.00 P 0.00 0.00 0.00 38.93 +0.47 36 0 133 0
29SEP26 440.00 P 43.00 44.66 43.00 43.61 +0.22 36 19 488 0
29SEP26 450.00 P 48.13 48.15 48.13 48.94 +0.59 36 16 129 +16
29SEP26 460.00 P 55.14 55.14 55.14 54.69 +0.78 36 15 693 +15
29SEP26 470.00 P 60.38 60.38 60.38 60.05 +0.40 36 15 816 +15
29SEP26 480.00 P 0.00 0.00 0.00 66.13 +0.67 36 0 33 0
29SEP26 490.00 P 0.00 0.00 0.00 72.57 +0.62 36 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 79.60 +1.13 36 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 86.64 +1.53 36 1 35 0
29SEP26 520.00 P 0.00 0.00 0.00 93.77 +1.44 36 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 101.17 +1.58 36 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 108.87 +1.95 37 0 11 0
29SEP26 550.00 P 0.00 0.00 0.00 116.65 +1.88 37 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 124.61 +1.93 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 132.62 +1.96 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 140.75 +1.80 36 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 149.21 +1.79 36 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 157.91 +1.97 36 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 166.51 +1.93 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 175.37 +1.87 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 184.57 +2.10 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 193.73 +2.24 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 202.83 +2.18 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 212.28 +2.31 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 221.64 +2.33 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 231.13 +2.42 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 240.71 +2.50 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 250.33 +2.53 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.71 -0.04 36 0 16 0
30DEC26 230.00 P 2.40 2.50 2.40 0.88 -0.05 36 13 18 +13
30DEC26 235.00 P 0.00 0.00 0.00 1.06 -0.04 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.23 -0.05 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 1.47 -0.06 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.74 -0.06 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 2.00 -0.07 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.30 -0.09 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 2.70 -0.08 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 3.09 -0.09 36 0 7 0
30DEC26 275.00 P 0.00 0.00 0.00 3.49 -0.09 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 3.97 -0.11 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 4.54 -0.11 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.10 -0.12 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 5.67 -0.12 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 6.36 -0.12 36 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 7.92 -0.13 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 9.57 -0.13 36 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 11.65 -0.14 36 0 3 0
30DEC26 340.00 P 0.00 0.00 0.00 13.75 -0.15 36 0 20 0
30DEC26 350.00 P 0.00 0.00 0.00 16.39 -0.12 36 0 50 0
30DEC26 360.00 P 20.00 20.00 20.00 19.10 -0.13 36 4 40 +4
30DEC26 370.00 P 0.00 0.00 0.00 22.13 -0.09 36 0 27 0
30DEC26 380.00 P 0.00 0.00 0.00 25.92 +0.29 36 0 34 0
30DEC26 390.00 P 30.20 30.20 30.20 29.22 +0.03 36 1 32 +1
30DEC26 400.00 P 34.05 34.05 33.30 33.13 +0.81 36 315 360 +306
30DEC26 410.00 P 0.00 0.00 0.00 36.72 -0.05 36 0 13 0
30DEC26 420.00 P 0.00 0.00 0.00 40.81 -0.61 36 0 13 0
30DEC26 430.00 P 0.00 0.00 0.00 45.26 -1.02 35 0 35 0
30DEC26 440.00 P 50.30 50.30 50.30 50.85 -0.41 36 4 252 0
30DEC26 450.00 P 55.00 56.28 55.00 55.95 -0.33 36 4 543 +3
30DEC26 460.00 P 0.00 0.00 0.00 60.86 -1.04 35 0 1,061 0
30DEC26 470.00 P 0.00 0.00 0.00 66.69 -0.99 35 0 679 0
30DEC26 480.00 P 0.00 0.00 0.00 73.12 -0.38 36 0 29 0
30DEC26 490.00 P 0.00 0.00 0.00 79.05 -0.67 35 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 84.12 -2.15 34 0 59 0
30DEC26 510.00 P 0.00 0.00 0.00 93.13 +0.27 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 100.21 +0.69 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 107.42 +0.65 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 114.82 +0.75 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 122.37 +0.95 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 130.07 +1.12 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 137.75 +0.88 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 145.73 +0.89 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 153.87 +1.01 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 159.97 -1.05 34 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 170.52 +1.00 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 179.04 +0.98 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 187.70 +1.04 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 196.56 +1.24 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 205.92 +1.67 36 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 215.20 +1.95 36 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 223.95 +1.64 36 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 233.60 +2.19 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 242.94 +2.33 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 252.24 +2.27 36 0 0 0
TOTAL PUT 2,226 49,947 +1,089
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$ 3.72
26FEB26 2.40 C 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.22 -0.07 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.03 -0.06 70 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.73 -0.08 49 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.64 -0.08 53 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.57 -0.06 64 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.49 -0.05 63 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.41 -0.05 61 0 18 0
26FEB26 3.50 C 0.00 0.00 0.00 0.34 -0.06 60 0 321 0
26FEB26 3.60 C 0.00 0.00 0.00 0.28 -0.06 60 0 210 0
26FEB26 3.70 C 0.00 0.00 0.00 0.23 -0.05 61 0 380 0
26FEB26 3.80 C 0.15 0.15 0.15 0.19 -0.05 62 92 226 +92
26FEB26 3.90 C 0.00 0.00 0.00 0.15 -0.04 62 0 146 0
26FEB26 4.00 C 0.08 0.08 0.08 0.12 -0.04 62 5 1,052 0
26FEB26 4.10 C 0.00 0.00 0.00 0.09 -0.04 61 0 821 0
26FEB26 4.20 C 0.00 0.00 0.00 0.07 -0.03 62 0 1,034 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 -0.03 60 0 342 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 -0.03 62 0 147 0
26FEB26 4.50 C 0.04 0.04 0.02 0.03 -0.02 62 50 272 +5
26FEB26 4.60 C 0.00 0.00 0.00 0.02 -0.02 60 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 -0.02 56 0 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 -0.01 60 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.22 -0.09 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.13 -0.09 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.04 -0.09 48 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.96 -0.09 56 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.88 -0.09 59 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.80 -0.09 59 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.73 -0.08 61 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.67 -0.07 64 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 -0.07 64 0 87 0
30MAR26 3.40 C 0.00 0.00 0.00 0.54 -0.05 64 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.49 -0.05 66 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.44 -0.04 66 0 257 0
30MAR26 3.70 C 0.00 0.00 0.00 0.39 -0.05 66 0 133 0
30MAR26 3.80 C 0.00 0.00 0.00 0.35 -0.04 67 0 111 0
30MAR26 3.90 C 0.00 0.00 0.00 0.31 -0.04 67 0 47 0
30MAR26 4.00 C 0.00 0.00 0.00 0.27 -0.04 66 0 152 0
30MAR26 4.10 C 0.22 0.22 0.22 0.24 -0.04 66 20 280 +20
30MAR26 4.20 C 0.22 0.22 0.19 0.21 -0.04 66 135 350 +135
30MAR26 4.30 C 0.00 0.00 0.00 0.19 -0.03 67 0 158 0
30MAR26 4.40 C 0.00 0.00 0.00 0.16 -0.03 66 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.15 -0.02 68 0 367 0
30MAR26 4.60 C 0.00 0.00 0.00 0.12 -0.03 66 0 96 0
30MAR26 4.70 C 0.00 0.00 0.00 0.11 -0.02 67 0 179 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 -0.03 66 0 87 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 -0.02 67 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 -0.02 67 0 374 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 -0.02 67 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 65 0 124 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 65 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 483 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.34 -0.10 45 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.25 -0.10 50 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.17 -0.10 56 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.10 -0.09 61 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.02 -0.09 62 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.95 -0.08 63 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.88 -0.08 64 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.82 -0.07 66 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.76 -0.07 67 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.70 -0.07 67 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.64 -0.07 66 0 3 0
29APR26 3.50 C 0.53 0.53 0.53 0.59 -0.05 67 11 12 -11
29APR26 3.60 C 0.00 0.00 0.00 0.55 -0.04 68 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.50 -0.04 68 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.46 -0.04 68 0 5 0
29APR26 3.90 C 0.00 0.00 0.00 0.42 -0.04 68 0 2 0
29APR26 4.00 C 0.32 0.32 0.32 0.38 -0.04 68 14 70 -14
29APR26 4.10 C 0.00 0.00 0.00 0.35 -0.03 68 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.32 -0.03 68 0 105 0
29APR26 4.30 C 0.00 0.00 0.00 0.29 -0.03 68 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.27 -0.02 69 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.24 -0.03 68 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.22 -0.03 69 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.20 -0.02 69 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.18 -0.02 69 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.17 -0.02 70 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.15 -0.09 64 0 5 0
28MAY26 2.80 C 0.00 0.00 0.00 1.09 -0.08 67 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.02 -0.08 67 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.96 -0.07 68 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.90 -0.07 68 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.84 -0.07 68 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.79 -0.06 69 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.74 -0.06 70 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.69 -0.06 70 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.64 -0.04 70 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.60 -0.03 70 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.56 -0.03 70 0 5 0
28MAY26 3.90 C 0.00 0.00 0.00 0.52 -0.03 70 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.48 -0.04 70 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.45 -0.03 71 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.42 -0.03 71 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.39 -0.03 71 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.36 -0.03 71 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.34 -0.02 71 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.31 -0.03 71 0 10 0
28MAY26 4.70 C 0.00 0.00 0.00 0.29 -0.02 71 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.27 -0.02 71 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 -0.02 71 0 10 0
29JUN26 2.40 C 0.00 0.00 0.00 1.42 -0.09 62 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.34 -0.09 62 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.26 -0.10 62 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.19 -0.10 63 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 -0.10 63 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.06 -0.10 64 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.99 -0.10 64 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.94 -0.09 65 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 -0.09 65 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.83 -0.09 66 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.78 -0.09 66 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.73 -0.09 66 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.68 -0.07 65 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.64 -0.07 66 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.60 -0.06 66 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.56 -0.07 66 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 -0.06 67 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.05 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 -0.06 66 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 -0.06 66 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.41 -0.05 67 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.38 -0.05 67 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.36 -0.05 68 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 -0.05 67 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.31 -0.05 67 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.29 -0.05 67 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 -0.05 67 0 307 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.04 67 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 -0.03 68 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 -0.04 68 0 36 0
29JUN26 6.00 C 0.17 0.17 0.17 0.15 -0.03 69 47 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.13 -0.02 70 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 -0.02 70 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 -0.02 69 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.02 70 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.01 70 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.01 70 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 70 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 69 0 3,419 0
29SEP26 2.40 C 0.00 0.00 0.00 1.52 -0.10 64 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.45 -0.10 64 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.39 -0.10 65 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.33 -0.09 66 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.27 -0.09 66 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.22 -0.09 67 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.16 -0.09 67 0 16 0
29SEP26 3.10 C 0.00 0.00 0.00 1.11 -0.09 67 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 -0.08 67 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.02 -0.08 68 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 -0.08 68 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.93 -0.07 68 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 -0.07 69 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.85 -0.07 69 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 -0.07 69 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.77 -0.07 68 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.74 -0.06 69 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.71 -0.06 69 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 -0.06 69 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 -0.05 69 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 -0.05 69 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.06 69 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.06 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 -0.05 69 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 -0.05 70 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.05 69 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 -0.05 69 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.05 69 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.04 70 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 -0.04 70 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 -0.04 69 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.27 -0.03 70 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 -0.02 70 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.03 70 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 -0.02 70 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.02 70 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.02 70 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.02 71 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.01 70 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.61 -0.11 64 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.55 -0.11 65 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.49 -0.11 65 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.43 -0.11 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.38 -0.10 66 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.33 -0.10 66 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.28 -0.10 66 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.23 -0.10 66 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.22 -0.06 70 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.18 -0.06 70 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.13 -0.06 69 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.09 -0.06 70 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.05 -0.06 70 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 -0.06 70 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 -0.09 68 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.91 -0.09 67 0 11 0
30DEC26 4.00 C 0.00 0.00 0.00 0.88 -0.08 68 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 -0.08 68 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 -0.08 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.08 68 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.08 68 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 -0.08 68 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.06 69 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 -0.08 68 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.06 69 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.65 -0.06 69 0 1 0
TOTAL CALL 374 19,517 +227
26FEB26 2.40 P 0.02 0.02 0.02 0.01 0.00 101 120 509 -120
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 429 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 85 0 108 0
26FEB26 2.70 P 0.03 0.03 0.03 0.01 0.00 77 60 1,218 0
26FEB26 2.80 P 0.04 0.04 0.04 0.01 0.00 70 50 450 -41
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.02 0.00 65 0 1,382 0
26FEB26 3.10 P 0.00 0.00 0.00 0.03 0.00 64 0 1,325 0
26FEB26 3.20 P 0.06 0.06 0.06 0.05 0.00 66 10 2,270 0
26FEB26 3.30 P 0.00 0.00 0.00 0.07 0.00 65 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.09 -0.01 63 0 2,427 0
26FEB26 3.50 P 0.00 0.00 0.00 0.13 0.00 65 0 2,680 0
26FEB26 3.60 P 0.18 0.19 0.18 0.17 0.00 65 211 3,953 +11
26FEB26 3.70 P 0.24 0.24 0.24 0.22 +0.01 65 2 801 0
26FEB26 3.80 P 0.26 0.26 0.26 0.28 +0.02 66 5 340 +5
26FEB26 3.90 P 0.00 0.00 0.00 0.33 +0.01 63 0 263 0
26FEB26 4.00 P 0.46 0.46 0.46 0.41 +0.03 67 5 259 -5
26FEB26 4.10 P 0.00 0.00 0.00 0.48 +0.02 66 0 233 0
26FEB26 4.20 P 0.00 0.00 0.00 0.56 +0.03 67 0 546 0
26FEB26 4.30 P 0.00 0.00 0.00 0.65 +0.05 70 0 214 0
26FEB26 4.40 P 0.00 0.00 0.00 0.74 +0.06 73 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.83 +0.06 74 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.93 +0.08 80 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.02 +0.07 81 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 1.12 +0.08 85 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.22 +0.09 90 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.32 +0.09 95 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.58 +0.11 111 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.83 +0.11 122 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.09 +0.12 137 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 64 0 352 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 0.00 68 0 1,230 0
30MAR26 2.70 P 0.08 0.08 0.08 0.04 0.00 67 100 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.06 0.00 69 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.08 0.00 69 0 3,242 0
30MAR26 3.00 P 0.13 0.13 0.13 0.10 0.00 69 20 1,997 0
30MAR26 3.10 P 0.13 0.13 0.13 0.13 0.00 70 1 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.16 +0.01 70 0 1,217 0
30MAR26 3.30 P 0.00 0.00 0.00 0.19 0.00 68 0 3,103 0
30MAR26 3.40 P 0.00 0.00 0.00 0.23 +0.01 69 0 3,150 0
30MAR26 3.50 P 0.00 0.00 0.00 0.28 +0.01 70 0 2,123 0
30MAR26 3.60 P 0.00 0.00 0.00 0.32 +0.01 68 0 6,345 0
30MAR26 3.70 P 0.00 0.00 0.00 0.38 +0.01 70 0 3,119 0
30MAR26 3.80 P 0.00 0.00 0.00 0.44 +0.02 71 0 635 0
30MAR26 3.90 P 0.00 0.00 0.00 0.50 +0.02 71 0 331 0
30MAR26 4.00 P 0.00 0.00 0.00 0.56 +0.02 70 0 245 0
30MAR26 4.10 P 0.00 0.00 0.00 0.63 +0.02 71 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.71 +0.05 73 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.78 +0.05 72 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.86 +0.06 73 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.94 +0.06 73 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.02 +0.06 74 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.11 +0.07 76 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.20 +0.07 77 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.29 +0.08 78 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.38 +0.08 79 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.61 +0.09 81 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.86 +0.11 89 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.10 +0.11 92 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.35 +0.12 98 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.61 +0.13 107 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.86 +0.14 112 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.12 +0.15 121 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.37 +0.15 126 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.62 +0.15 131 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.86 +0.14 132 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.11 +0.14 137 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.36 +0.14 141 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.61 +0.14 145 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.85 +0.13 144 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.10 +0.13 148 0 0 0
29APR26 2.40 P 0.06 0.06 0.06 0.05 +0.01 73 50 230 +50
29APR26 2.50 P 0.10 0.10 0.10 0.06 +0.01 71 60 61 -60
29APR26 2.60 P 0.00 0.00 0.00 0.08 +0.01 72 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.10 +0.01 72 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.12 +0.01 71 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.15 +0.01 72 0 1,500 0
29APR26 3.00 P 0.00 0.00 0.00 0.18 +0.01 72 0 283 0
29APR26 3.10 P 0.00 0.00 0.00 0.21 +0.01 71 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.25 +0.01 72 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.29 +0.02 72 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.33 +0.01 71 0 19 0
29APR26 3.50 P 0.00 0.00 0.00 0.38 +0.02 72 0 78 0
29APR26 3.60 P 0.00 0.00 0.00 0.43 +0.01 71 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.49 +0.02 72 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.55 +0.03 73 0 119 0
29APR26 3.90 P 0.00 0.00 0.00 0.61 +0.02 73 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.67 +0.02 72 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.74 +0.03 73 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.81 +0.03 73 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.88 +0.05 73 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.96 +0.06 74 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.04 +0.07 75 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.12 +0.07 76 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.20 +0.07 76 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.28 +0.07 76 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.37 +0.08 77 0 0 0
28MAY26 2.70 P 0.17 0.17 0.17 0.15 +0.01 73 39 39 +39
28MAY26 2.80 P 0.00 0.00 0.00 0.18 +0.01 73 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.21 +0.01 73 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.25 +0.02 73 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.29 +0.02 74 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.33 +0.02 74 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.38 +0.02 74 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.42 +0.02 74 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.47 +0.02 74 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.53 +0.02 74 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.58 +0.02 74 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.64 +0.02 74 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.71 +0.03 75 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.77 +0.03 75 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.84 +0.03 76 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.91 +0.03 76 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.98 +0.03 76 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.05 +0.03 76 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.13 +0.07 77 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.21 +0.08 77 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.28 +0.07 77 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.36 +0.07 77 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.45 +0.08 78 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.10 0.00 69 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.13 0.00 70 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.15 0.00 69 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.18 0.00 70 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.21 0.00 70 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.24 0.00 69 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 -0.01 69 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.32 -0.01 70 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.36 -0.01 69 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.41 -0.01 70 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.46 -0.01 70 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.51 -0.01 70 0 991 0
29JUN26 3.60 P 0.61 0.61 0.61 0.57 0.00 71 1 987 +1
29JUN26 3.70 P 0.00 0.00 0.00 0.62 -0.01 70 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.68 -0.01 70 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 0.00 71 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.81 0.00 71 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.88 0.00 72 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.95 +0.01 72 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.02 +0.01 72 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.09 0.00 72 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.16 0.00 72 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.24 +0.01 72 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.32 +0.05 73 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.40 +0.05 73 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.48 +0.06 74 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.56 +0.06 73 0 199 0
29JUN26 5.25 P 0.00 0.00 0.00 1.77 +0.06 74 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.99 +0.08 76 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.22 +0.09 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.45 +0.10 79 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.68 +0.10 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.92 +0.12 82 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.17 +0.13 86 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.41 +0.14 88 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.66 +0.15 91 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.91 +0.16 94 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.16 +0.17 97 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.41 +0.18 100 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.21 +0.01 72 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.24 +0.01 72 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.27 +0.01 71 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.31 +0.01 71 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.35 +0.01 71 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.40 +0.02 73 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.44 +0.02 72 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.49 +0.03 72 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.54 +0.03 73 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.59 +0.03 73 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.64 +0.03 72 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.70 +0.03 73 0 1,207 0
29SEP26 3.60 P 0.00 0.00 0.00 0.76 +0.04 73 0 828 0
29SEP26 3.70 P 0.00 0.00 0.00 0.82 +0.04 73 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 +0.04 73 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.94 +0.04 73 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 +0.05 73 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 +0.05 74 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 +0.05 73 0 411 0
29SEP26 4.30 P 0.00 0.00 0.00 1.22 +0.06 74 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.29 +0.06 74 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.36 +0.06 74 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.43 +0.06 74 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.51 +0.07 75 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.59 +0.08 75 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.67 +0.08 75 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.75 +0.08 75 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.95 +0.09 76 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 +0.10 77 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.37 +0.10 77 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.59 +0.11 78 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.82 +0.12 80 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.04 +0.13 80 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.27 +0.14 81 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.51 +0.15 82 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.74 +0.15 83 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.98 +0.16 85 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.23 +0.17 87 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.47 +0.18 88 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.29 +0.01 71 0 181 0
30DEC26 2.50 P 0.00 0.00 0.00 0.32 0.00 71 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.36 -0.01 71 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.41 +0.01 71 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.45 +0.01 71 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.50 +0.02 72 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.55 +0.02 72 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.60 +0.02 72 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.65 +0.02 72 0 31 0
30DEC26 3.30 P 0.00 0.00 0.00 0.70 +0.02 71 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.76 +0.02 72 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.82 +0.03 72 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.88 +0.03 72 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.94 +0.03 72 0 63 0
30DEC26 3.80 P 0.00 0.00 0.00 1.00 +0.03 72 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 +0.04 72 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.13 +0.03 72 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.20 +0.04 72 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.27 +0.04 73 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.34 +0.05 73 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 +0.05 73 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 +0.05 73 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 +0.05 73 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.63 +0.05 73 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.71 +0.06 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.78 +0.06 73 0 0 0
TOTAL PUT 734 98,469 -120
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 35.38 -0.01 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.39 0.00 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.39 -0.01 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.40 0.00 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.40 0.00 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.41 0.00 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.92 0.00 38 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.43 0.00 34 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.94 0.00 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.45 0.00 26 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.96 -0.01 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.50 0.00 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.06 -0.01 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.71 -0.01 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.49 -0.02 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.48 -0.03 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.74 -0.03 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.31 -0.03 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 2.20 -0.03 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.40 -0.02 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.84 -0.02 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.48 -0.02 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.07 0.00 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 0.00 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.46 -0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.98 0.00 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.49 0.00 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.01 0.00 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.55 0.00 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.14 0.00 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.82 -0.01 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.66 -0.01 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.73 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.09 -0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.74 -0.01 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 2.68 -0.02 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.89 -0.01 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.30 -0.02 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.89 -0.01 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 37 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 0.00 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 0.00 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.50 -0.01 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.98 -0.02 24 0 124 0
30MAR26 77.50 P 2.00 2.00 2.00 1.73 -0.03 24 10 345 +10
30MAR26 80.00 P 0.00 0.00 0.00 2.80 -0.03 24 0 417 0
30MAR26 82.50 P 0.00 0.00 0.00 4.21 -0.02 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 5.90 -0.02 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 7.88 -0.02 25 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 10.05 -0.01 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 12.38 0.00 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.81 0.00 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.30 0.00 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.80 0.00 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 22.30 0.00 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.80 0.00 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.30 0.00 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.80 0.00 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.30 0.00 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.80 0.00 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.30 0.00 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.80 0.00 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.30 0.00 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.80 0.00 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.36 0.00 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.64 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.06 0.00 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.64 -0.01 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.43 -0.01 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.44 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.66 -0.01 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.09 -0.02 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.73 -0.01 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.54 -0.01 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.51 -0.01 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.61 -0.01 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.82 0.00 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.11 0.00 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.46 -0.01 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.86 0.00 24 0 0 0
TOTAL PUT 10 1,648 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.46
30MAR26 4.53 C 0.00 0.00 0.00 4.95 -0.02 69 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.83 -0.04 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.74 -0.04 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.64 -0.04 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.40 -0.04 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.92 -0.04 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.68 -0.04 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.98 -0.02 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.72 -0.04 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.50 -0.02 30 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.79 -0.02 27 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.56 -0.02 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.34 -0.02 28 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.12 -0.02 28 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.93 -0.02 28 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.09 0.00 28 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 4.75 -0.05 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.64 -0.06 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.41 -0.05 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.18 -0.04 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.93 -0.05 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.69 -0.05 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.06 -0.03 26 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.84 -0.04 27 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.63 -0.04 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.42 -0.05 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.23 -0.04 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.05 -0.05 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.89 -0.05 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.75 -0.05 28 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.62 -0.05 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.69 -0.05 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.29 -0.05 23 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.07 -0.06 26 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.87 -0.05 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.67 -0.05 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.50 -0.04 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.32 -0.05 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.18 -0.03 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.04 -0.03 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.92 -0.02 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.80 -0.03 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.70 -0.03 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.16 -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 88 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 83 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 81 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 61 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 52 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 28 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.20 +0.02 28 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.64 +0.01 27 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.14 +0.05 37 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.62 +0.05 43 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 0.03 -0.01 28 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.07 -0.01 28 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.26 -0.04 27 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.34 -0.05 27 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.55 -0.05 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.67 -0.05 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.98 -0.03 28 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.29 -0.06 26 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.68 -0.05 26 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.09 -0.05 24 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.52 -0.05 20 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.97 -0.04 0 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 29 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 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 0.00 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.36 -0.01 30 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.77 -0.01 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.90 -0.01 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.04 0.00 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 1.52 +0.01 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.89 +0.02 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.29 +0.03 31 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.70 +0.04 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.13 +0.04 32 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$ 9.46
30MAR26 4.32 C 0.00 0.00 0.00 5.15 -0.03 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.05 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.98 -0.02 71 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.88 -0.02 67 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.77 -0.04 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.53 -0.04 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.30 -0.03 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.08 -0.02 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.59 -0.04 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.92 -0.02 39 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.45 -0.02 29 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.21 -0.02 22 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.76 -0.02 27 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.53 -0.02 27 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.32 -0.02 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.12 -0.02 28 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 93 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 86 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 84 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 73 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 55 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 28 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.46
26FEB26 5.00 C 0.00 0.00 0.00 4.47 -0.02 99 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.22 -0.02 90 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.97 -0.02 80 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.72 -0.02 71 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.47 -0.02 60 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.23 -0.02 29 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.98 -0.03 24 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.73 -0.05 18 0 40 0
26FEB26 9.00 C 0.00 0.00 0.00 0.52 -0.05 22 0 65 0
26FEB26 9.25 C 0.00 0.00 0.00 0.35 -0.03 24 0 44 0
26FEB26 9.50 C 0.00 0.00 0.00 0.21 -0.03 24 0 57 0
26FEB26 9.75 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 104 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.47 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.22 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.99 -0.02 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.72 -0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.49 -0.02 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.75 -0.02 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.51 -0.03 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.28 -0.03 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.06 -0.03 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.85 -0.04 26 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.68 -0.03 27 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.53 -0.01 27 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.30 -0.01 28 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.75 -0.07 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.53 -0.06 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.31 -0.07 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.14 -0.04 27 0 50 0
29APR26 8.75 C 0.90 0.90 0.90 0.95 -0.04 27 3 88 0
29APR26 9.00 C 0.00 0.00 0.00 0.79 -0.04 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 29 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 0.00 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.77 -0.05 17 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.55 -0.04 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.34 -0.04 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.15 -0.03 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.96 -0.03 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.67 -0.03 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.47 -0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.22 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.47 -0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.99 -0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.03 -0.04 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.79 -0.05 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 -0.05 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.37 -0.05 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.19 -0.04 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.01 -0.04 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.85 -0.04 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.71 -0.04 28 300 502 +300
29JUN26 9.50 C 0.00 0.00 0.00 0.60 -0.02 29 300 542 +300
29JUN26 9.75 C 0.00 0.00 0.00 0.49 -0.04 29 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.39 -0.04 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.47 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.22 -0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.24 -0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.99 -0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.27 -0.05 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 -0.05 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.83 -0.05 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 -0.05 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.45 -0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.28 -0.05 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.16 -0.01 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.01 -0.01 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 -0.01 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.76 -0.02 30 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.68 -0.02 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.60 0.00 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.34 0.00 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.24 -0.04 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.76 -0.04 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.52 -0.06 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.30 -0.05 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.08 -0.06 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 -0.07 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.70 -0.06 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 -0.06 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.38 -0.06 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.23 -0.07 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.13 -0.03 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.02 -0.03 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.88 -0.06 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.82 -0.02 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.60 -0.02 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 -0.02 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.37 -0.02 30 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
TOTAL CALL 603 2,130 +600
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 78 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 139 0
26FEB26 8.75 P 0.04 0.04 0.04 0.03 -0.01 26 1 34 0
26FEB26 9.00 P 0.08 0.08 0.08 0.07 -0.01 26 30 99 +30
26FEB26 9.25 P 0.18 0.18 0.14 0.14 -0.01 26 34 30 +30
26FEB26 9.50 P 0.28 0.28 0.28 0.25 -0.01 26 30 30 +30
26FEB26 9.75 P 0.00 0.00 0.00 0.40 0.00 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.59 0.00 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.08 +0.06 57 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.58 +0.06 66 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.08 +0.06 75 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.58 +0.06 83 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.08 +0.06 90 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 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 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 28 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 0.00 28 0 21 0
30MAR26 8.75 P 0.17 0.17 0.17 0.13 0.00 28 4 11 -1
30MAR26 9.00 P 0.00 0.00 0.00 0.20 0.00 28 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.29 -0.01 28 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.71 0.00 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.10 0.00 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.56 +0.02 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.08 +0.06 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.58 +0.06 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.08 +0.06 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.58 +0.06 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.08 +0.06 60 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 0.01 -0.01 28 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 0.00 29 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 0.00 29 0 1 0
29APR26 8.25 P 0.10 0.10 0.10 0.09 -0.01 28 2 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.21 -0.01 29 0 52 0
29APR26 9.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 4 0
29APR26 9.25 P 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
29APR26 9.50 P 0.59 0.59 0.59 0.49 -0.02 27 3 3 +3
29APR26 9.75 P 0.00 0.00 0.00 0.66 0.00 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.21 +0.04 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.64 +0.05 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.12 +0.08 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.61 +0.09 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.11 +0.09 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.61 +0.09 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.11 +0.09 54 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 0.00 27 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.52 +0.02 27 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.63 0.00 26 0 30 0
28MAY26 9.50 P 0.00 0.00 0.00 0.78 0.00 25 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.97 -0.01 26 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 1.52 -0.04 23 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.95 -0.05 17 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.81 -0.10 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 -0.01 28 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 -0.02 28 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 -0.02 28 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.38 -0.02 28 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.73 -0.02 27 300 500 +300
29JUN26 9.50 P 0.00 0.00 0.00 0.90 -0.02 28 300 500 +300
29JUN26 9.75 P 0.00 0.00 0.00 1.07 -0.02 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.25 -0.01 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.59 -0.05 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.02 -0.04 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.46 -0.05 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.92 -0.05 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.40 -0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.88 -0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.06 +0.01 32 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 0.11 +0.01 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 +0.01 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 0.31 +0.01 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 +0.01 30 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.48 +0.01 30 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 +0.01 30 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 +0.02 30 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.96 +0.03 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.12 +0.02 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 +0.01 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.44 +0.01 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.81 +0.02 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.21 +0.03 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.64 +0.04 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 +0.04 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.53 +0.03 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.00 +0.04 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.47 +0.03 32 0 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 0.00 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 0.15 -0.01 29 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.01 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 -0.01 29 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 -0.01 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.04 -0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.19 -0.04 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 -0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.54 -0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.91 +0.01 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.30 +0.02 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.71 +0.03 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.14 +0.04 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.58 +0.03 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.04 +0.04 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.50 +0.03 31 0 0 0
TOTAL PUT 704 2,141 +692
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$ 26.58
26FEB26 15.50 C 0.00 0.00 0.00 11.11 +0.18 84 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 10.61 +0.18 78 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 10.11 +0.18 72 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.61 +0.18 66 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.11 +0.18 59 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.61 +0.18 52 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.11 +0.18 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.61 +0.18 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.11 +0.18 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.61 +0.18 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.61 +0.17 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.62 +0.18 32 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 3.62 +0.17 24 0 51 0
26FEB26 24.00 C 0.00 0.00 0.00 2.65 +0.17 25 0 40 0
26FEB26 25.00 C 1.61 1.61 1.61 1.69 +0.13 21 7 18 +7
26FEB26 26.00 C 0.85 0.85 0.85 0.97 +0.10 24 14 19 -8
26FEB26 27.00 C 0.34 0.34 0.34 0.47 +0.06 25 1 59 0
26FEB26 28.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 80 0
26FEB26 29.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.63 +0.18 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.14 +0.18 65 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.64 +0.18 59 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.14 +0.18 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.64 +0.18 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.14 +0.18 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.65 +0.18 50 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.15 +0.18 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.65 +0.18 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.15 +0.18 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.65 +0.17 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.16 +0.18 36 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 7.66 +0.18 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.16 +0.18 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.66 +0.17 0 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.68 +0.18 29 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.71 +0.17 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.78 +0.16 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.91 +0.14 28 0 7 0
30MAR26 25.00 C 0.00 0.00 0.00 2.08 +0.12 26 0 23 0
30MAR26 26.00 C 0.00 0.00 0.00 1.46 +0.10 27 0 36 0
30MAR26 27.00 C 0.00 0.00 0.00 0.97 +0.07 27 0 29 0
30MAR26 28.00 C 0.00 0.00 0.00 0.61 +0.05 27 0 38 0
30MAR26 29.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 0.00 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 29 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.15 +0.18 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.65 +0.18 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.16 +0.18 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.66 +0.18 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.16 +0.18 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.66 +0.17 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.17 +0.18 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.67 +0.17 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.70 +0.18 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.76 +0.17 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.86 +0.16 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.05 +0.15 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.26 +0.13 26 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.68 +0.11 27 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.20 +0.09 27 0 19 0
29APR26 28.00 C 0.80 0.80 0.80 0.84 +0.07 27 6 6 +6
29APR26 29.00 C 0.00 0.00 0.00 0.58 +0.05 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 20 0
29APR26 32.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.66 +0.18 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.16 +0.18 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.67 +0.18 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.17 +0.18 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.68 +0.17 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.72 +0.17 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.79 +0.16 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.92 +0.14 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.14 +0.13 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.38 +0.11 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.81 +0.09 25 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 1.34 +0.07 25 0 40 0
28MAY26 28.00 C 0.00 0.00 0.00 0.97 +0.05 26 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.69 +0.04 26 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.64 +0.17 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.15 +0.18 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.65 +0.18 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.15 +0.18 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.65 +0.18 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.16 +0.18 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.66 +0.18 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.16 +0.17 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.67 +0.17 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.18 +0.17 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.70 +0.17 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.77 +0.16 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.88 +0.15 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.06 +0.14 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.32 +0.12 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.67 +0.11 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.10 +0.09 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.62 +0.08 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.23 +0.07 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.91 +0.05 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.67 +0.04 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.17 +0.18 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.68 +0.17 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.20 +0.18 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.72 +0.18 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.24 +0.18 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.76 +0.17 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.29 +0.17 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.83 +0.16 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.38 +0.17 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.93 +0.16 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.07 +0.15 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.26 +0.14 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.51 +0.13 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.83 +0.12 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.22 +0.11 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.67 +0.09 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.20 +0.08 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.79 +0.06 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.44 +0.05 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.15 +0.04 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.92 +0.04 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.34 +0.17 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.88 +0.18 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.41 +0.17 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.96 +0.17 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.50 +0.16 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.06 +0.16 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.63 +0.16 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.21 +0.16 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.40 +0.15 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.63 +0.13 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.92 +0.12 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.27 +0.11 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.68 +0.10 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.16 +0.10 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.69 +0.08 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.27 +0.07 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.91 +0.07 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.60 +0.05 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.33 +0.04 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.10 +0.04 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.91 +0.03 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
TOTAL CALL 28 624 +5
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
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 68 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 119 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
26FEB26 26.00 P 0.40 0.40 0.40 0.39 -0.08 25 10 53 0
26FEB26 27.00 P 0.96 0.96 0.96 0.89 -0.12 26 13 26 +13
26FEB26 28.00 P 1.72 1.72 1.72 1.62 -0.16 27 8 8 +8
26FEB26 29.00 P 0.00 0.00 0.00 2.45 -0.18 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.42 -0.18 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.42 -0.18 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.42 -0.18 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.42 -0.18 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.42 -0.18 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.42 -0.18 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 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 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 0.48 -0.06 28 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.85 -0.08 29 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.36 -0.11 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.02 -0.13 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.70 -0.15 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.55 -0.16 28 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.47 -0.17 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.43 -0.17 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.42 -0.18 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.42 -0.18 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.42 -0.18 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 0.00 29 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.77 -0.06 28 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 1.19 -0.08 28 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.72 -0.11 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.37 -0.13 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.04 -0.12 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.84 -0.14 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.70 -0.16 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.61 -0.16 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.55 -0.17 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.51 -0.18 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.49 -0.17 28 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 0.01 -0.01 25 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 3 0
28MAY26 23.00 P 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.55 -0.05 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.88 -0.07 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.31 -0.09 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.84 -0.11 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.48 -0.13 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.12 -0.14 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.91 -0.15 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.75 -0.16 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.65 -0.16 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.58 -0.17 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.53 -0.17 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.50 -0.17 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 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 0.04 -0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.43 -0.04 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.68 -0.06 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.02 -0.07 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.45 -0.09 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 1.97 -0.10 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.58 -0.12 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.27 -0.13 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.03 -0.14 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.85 -0.16 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.72 -0.16 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.63 -0.17 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.57 -0.17 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.53 -0.17 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 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 27 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 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 -0.04 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.03 -0.06 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.41 -0.07 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.86 -0.08 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.38 -0.10 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.97 -0.12 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.63 -0.13 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.34 -0.14 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.12 -0.15 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.94 -0.16 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.80 -0.16 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.70 -0.16 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.62 -0.17 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 0.07 -0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 -0.05 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 -0.05 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.32 -0.07 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.71 -0.08 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.18 -0.08 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.70 -0.10 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.28 -0.12 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.92 -0.12 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.62 -0.13 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.36 -0.14 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.15 -0.14 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.98 -0.15 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.83 -0.16 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.73 -0.16 26 0 0 0
TOTAL PUT 31 567 +21
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$ 4.99
26FEB26 3.60 C 0.00 0.00 0.00 1.39 +0.13 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.30 +0.14 59 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.19 +0.13 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.09 +0.13 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.99 +0.13 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.89 +0.13 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.79 +0.13 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.69 +0.13 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.59 +0.13 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.49 +0.12 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.41 +0.13 25 0 15 0
26FEB26 4.70 C 0.24 0.24 0.24 0.33 +0.12 28 19 21 -14
26FEB26 4.80 C 0.19 0.19 0.19 0.25 +0.11 27 5 30 0
26FEB26 4.90 C 0.00 0.00 0.00 0.17 +0.08 24 0 70 0
26FEB26 5.00 C 0.10 0.12 0.10 0.12 +0.06 25 28 164 +28
26FEB26 5.25 C 0.00 0.00 0.00 0.04 +0.03 26 0 137 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.40 +0.13 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.31 +0.14 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.21 +0.14 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.11 +0.14 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.01 +0.14 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.90 +0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.81 +0.12 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.72 +0.12 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.63 +0.12 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.56 +0.12 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.48 +0.12 29 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 +0.10 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.33 +0.09 28 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 +0.07 26 0 281 0
30MAR26 5.00 C 0.00 0.00 0.00 0.21 +0.06 27 0 114 0
30MAR26 5.25 C 0.00 0.00 0.00 0.12 +0.05 28 0 6 0
30MAR26 5.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 15 0
30MAR26 5.75 C 0.03 0.03 0.03 0.03 +0.02 28 10 15 +10
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.41 +0.13 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.33 +0.15 38 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.22 +0.14 29 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.13 +0.14 32 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.04 +0.15 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.94 +0.13 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.85 +0.13 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.76 +0.12 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.68 +0.12 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.60 +0.11 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.52 +0.10 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 +0.09 26 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.38 +0.09 27 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.33 +0.08 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.28 +0.07 28 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.17 +0.04 27 0 17 0
29APR26 5.50 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.07 +0.03 29 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.24 +0.14 31 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.15 +0.15 32 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.06 +0.15 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.97 +0.14 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.88 +0.14 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.80 +0.14 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.71 +0.12 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.64 +0.12 29 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 +0.10 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.49 +0.10 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.43 +0.10 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.37 +0.09 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.32 +0.08 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.22 +0.06 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.15 +0.05 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.45 +0.15 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.36 +0.15 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.27 +0.16 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.18 +0.16 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.09 +0.15 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.00 +0.15 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.92 +0.15 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.84 +0.14 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.76 +0.13 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 +0.12 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 +0.12 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.55 +0.11 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 +0.10 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 +0.10 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 +0.09 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 +0.06 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 +0.05 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.13 +0.04 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 +0.03 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 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 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.49 +0.17 35 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.40 +0.17 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.32 +0.17 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.23 +0.17 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.14 +0.16 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 +0.16 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 +0.16 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 +0.15 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 +0.15 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 +0.15 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 +0.14 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 +0.13 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 +0.12 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 +0.12 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 +0.12 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 +0.10 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 +0.08 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.07 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 +0.06 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 +0.05 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 +0.02 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.49 +0.16 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.40 +0.16 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.32 +0.16 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.23 +0.15 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.17 +0.17 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.09 +0.17 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 +0.16 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 +0.16 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 +0.16 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 +0.15 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 +0.14 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 +0.14 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 +0.14 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 +0.13 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 +0.12 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 +0.11 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 +0.10 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 +0.09 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 +0.07 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.05 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.04 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
TOTAL CALL 62 1,431 +24
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
26FEB26 4.60 P 0.02 0.02 0.02 0.01 -0.02 24 5 109 -5
26FEB26 4.70 P 0.00 0.00 0.00 0.03 -0.02 27 0 22 0
26FEB26 4.80 P 0.08 0.09 0.08 0.05 -0.04 26 7 62 -7
26FEB26 4.90 P 0.00 0.00 0.00 0.09 -0.05 28 0 40 0
26FEB26 5.00 P 0.18 0.18 0.14 0.13 -0.07 26 37 45 +30
26FEB26 5.25 P 0.00 0.00 0.00 0.29 -0.12 25 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.53 -0.12 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.77 -0.13 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.02 -0.13 48 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.27 -0.13 56 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.52 -0.13 64 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.77 -0.13 71 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.03 -0.12 86 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.27 -0.13 85 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.53 -0.12 99 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 28 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 -0.02 29 0 51 0
30MAR26 4.40 P 0.03 0.03 0.03 0.03 -0.02 28 10 13 +10
30MAR26 4.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 194 0
30MAR26 4.60 P 0.07 0.07 0.05 0.06 -0.04 27 24 78 +13
30MAR26 4.70 P 0.00 0.00 0.00 0.09 -0.05 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.12 -0.06 27 0 96 0
30MAR26 4.90 P 0.15 0.15 0.15 0.16 -0.07 27 34 130 +23
30MAR26 5.00 P 0.00 0.00 0.00 0.21 -0.07 28 0 110 0
30MAR26 5.25 P 0.38 0.38 0.38 0.36 -0.10 27 1 1 +1
30MAR26 5.50 P 0.00 0.00 0.00 0.55 -0.12 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.79 -0.11 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.02 -0.13 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.27 -0.13 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.52 -0.13 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.77 -0.13 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 -0.12 57 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.27 -0.13 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 -0.12 66 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.01 -0.14 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.26 -0.14 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 29 0 20 0
29APR26 4.20 P 0.04 0.04 0.04 0.03 -0.02 29 6 26 -6
29APR26 4.30 P 0.00 0.00 0.00 0.04 -0.02 28 0 5 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 -0.05 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 -0.05 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.17 -0.06 28 0 10 0
29APR26 4.90 P 0.24 0.24 0.24 0.21 -0.07 28 34 34 +34
29APR26 5.00 P 0.27 0.27 0.27 0.26 -0.08 28 30 30 +30
29APR26 5.25 P 0.40 0.40 0.40 0.42 -0.08 29 30 30 +30
29APR26 5.50 P 0.00 0.00 0.00 0.59 -0.11 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.80 -0.12 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.02 -0.13 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.27 -0.13 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.52 -0.13 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.77 -0.13 40 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.20 -0.06 27 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.25 -0.06 28 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.30 -0.06 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.44 -0.08 27 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.62 -0.09 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.82 -0.11 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.04 -0.12 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.27 -0.13 29 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.52 -0.13 32 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.77 -0.13 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 29 0 40 0
29JUN26 4.10 P 0.07 0.07 0.07 0.05 -0.01 28 5 4 -5
29JUN26 4.20 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 -0.02 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 52 0
29JUN26 4.60 P 0.18 0.18 0.18 0.17 -0.03 28 4 40 -4
29JUN26 4.70 P 0.00 0.00 0.00 0.20 -0.04 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.33 -0.06 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 -0.07 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 -0.09 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.85 -0.09 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 -0.12 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 -0.12 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 -0.13 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 -0.13 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 -0.12 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 -0.13 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.53 -0.12 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 -0.14 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 -0.14 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.01 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.01 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 -0.01 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 -0.03 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 -0.03 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 -0.06 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 -0.07 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 -0.08 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 -0.09 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 -0.11 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 -0.12 26 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 -0.13 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 -0.14 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 -0.14 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 -0.15 20 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.34 -0.16 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 -0.17 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 -0.17 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 -0.16 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.31 -0.17 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 -0.02 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 -0.03 28 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 -0.04 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 -0.06 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 -0.07 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.89 -0.08 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 -0.09 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 -0.11 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 -0.11 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 -0.13 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 -0.13 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 -0.12 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 -0.12 28 0 0 0
TOTAL PUT 227 2,274 +144
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$ 113.30
26FEB26 87.50 C 0.00 0.00 0.00 25.95 +3.57 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 23.47 +3.54 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 21.01 +3.50 40 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 18.58 +3.42 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.20 +3.29 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 13.91 +3.12 40 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 11.73 +2.90 39 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 9.70 +2.80 39 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 7.62 +2.25 37 0 18 0
26FEB26 110.00 C 0.00 0.00 0.00 6.04 +1.93 38 0 1 0
26FEB26 112.50 C 0.00 0.00 0.00 4.67 +1.61 38 0 26 0
26FEB26 115.00 C 2.84 2.84 2.84 3.53 +1.30 38 10 25 +3
26FEB26 117.50 C 2.57 2.57 2.57 2.61 +1.01 39 18 33 +3
26FEB26 120.00 C 1.86 1.98 1.78 1.96 +0.82 40 62 75 +25
26FEB26 122.50 C 1.44 1.44 1.44 1.36 +0.57 39 1 39 0
26FEB26 125.00 C 1.05 1.19 1.05 0.96 +0.44 40 33 59 +11
26FEB26 127.50 C 0.00 0.00 0.00 0.64 +0.30 40 0 71 0
26FEB26 130.00 C 0.00 0.00 0.00 0.42 +0.21 40 0 61 0
26FEB26 132.50 C 0.00 0.00 0.00 0.27 +0.14 40 0 60 0
26FEB26 135.00 C 0.00 0.00 0.00 0.16 +0.08 39 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.11 +0.06 40 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.07 +0.04 40 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 26.62 +3.34 44 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 24.34 +3.25 44 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 22.14 +3.14 44 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 20.02 +3.02 44 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 17.99 +2.87 44 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 16.07 +2.71 44 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 14.27 +2.55 44 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 12.59 +2.50 44 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.71 +1.95 42 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 9.33 +1.78 43 0 1 0
30MAR26 112.50 C 0.00 0.00 0.00 8.08 +1.60 43 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 7.08 +1.54 44 0 15 0
30MAR26 117.50 C 0.00 0.00 0.00 6.02 +1.27 44 0 7 0
30MAR26 120.00 C 5.06 5.06 4.80 5.18 +1.14 44 19 19 +19
30MAR26 122.50 C 4.58 4.58 4.58 4.45 +1.07 45 18 24 +18
30MAR26 125.00 C 0.00 0.00 0.00 3.82 +1.01 45 0 54 0
30MAR26 127.50 C 0.00 0.00 0.00 3.19 +0.87 45 0 18 0
30MAR26 130.00 C 0.00 0.00 0.00 2.65 +0.75 45 0 54 0
30MAR26 132.50 C 0.00 0.00 0.00 2.20 +0.64 45 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 1.81 +0.58 45 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 1.44 +0.45 44 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.17 +0.37 44 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 0.95 +0.31 44 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 27.54 +3.20 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 25.42 +3.10 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 23.39 +3.00 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 21.44 +2.88 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 19.58 +2.75 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 17.82 +2.62 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.16 +2.48 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 14.79 +2.72 46 0 15 0
29APR26 107.50 C 12.84 12.97 12.84 12.76 +1.87 43 30 45 +30
29APR26 110.00 C 0.00 0.00 0.00 11.45 +1.75 44 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 10.31 +1.69 44 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 9.19 +1.54 44 0 721 0
29APR26 117.50 C 0.00 0.00 0.00 8.23 +1.45 45 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 7.34 +1.34 45 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 6.48 +1.15 45 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 5.84 +1.17 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 5.21 +1.14 46 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 4.57 +1.14 46 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 3.99 +1.02 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 3.37 +0.80 45 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 2.93 +0.71 45 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 2.54 +0.63 45 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 2.20 +0.56 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 28.09 +3.13 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 26.07 +3.04 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 24.12 +2.96 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 22.25 +2.82 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 20.48 +2.74 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 18.78 +2.57 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 17.20 +2.50 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 15.69 +2.17 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 14.30 +2.03 45 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 12.94 +1.79 45 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 11.76 +1.67 45 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 10.67 +1.57 45 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 9.69 +1.53 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 8.79 +1.52 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 7.98 +1.45 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 7.18 +1.39 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 6.43 +1.27 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 5.71 +1.26 46 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 5.13 +1.21 46 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 4.43 +0.93 45 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 3.92 +0.84 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.66 +3.26 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.71 +3.16 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.86 +3.10 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.07 +2.98 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.40 +2.93 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 19.76 +2.77 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 18.28 +2.74 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 16.81 +2.54 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 15.51 +2.52 45 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 14.24 +2.36 45 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 13.13 +2.32 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 12.07 +2.27 45 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 11.11 +2.18 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 10.21 +1.90 46 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 9.41 +1.88 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 8.53 +1.71 46 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 7.80 +1.68 46 0 12 0
29JUN26 130.00 C 0.00 0.00 0.00 7.10 +1.72 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 6.40 +1.55 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.67 +1.34 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.15 +1.23 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.62 +1.10 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.21 +1.08 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.15 +3.05 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.45 +2.94 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.87 +2.94 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.29 +2.81 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 24.82 +2.73 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.43 +2.73 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.05 +2.57 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 20.77 +2.49 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.58 +2.49 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.39 +2.35 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.22 +2.18 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.31 +2.26 47 0 91 0
29SEP26 117.50 C 0.00 0.00 0.00 15.37 +2.25 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 14.49 +2.18 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 13.66 +2.16 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 12.89 +2.21 47 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 12.16 +2.15 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 11.33 +1.97 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 10.67 +1.95 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 9.72 +1.64 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.08 +1.51 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 8.44 +1.36 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.94 +1.36 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.59 +3.09 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.05 +3.09 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.52 +2.98 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.09 +2.90 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.74 +2.91 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.39 +2.84 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.06 +2.67 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.91 +2.68 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 22.75 +2.68 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.60 +2.55 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.49 +2.41 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.77 +2.66 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.75 +2.61 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.88 +2.56 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.16 +2.63 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.36 +2.62 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.42 +2.46 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.69 +2.44 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.95 +1.97 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.86 +1.52 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.24 +1.85 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.62 +1.85 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.01 +1.74 46 0 0 0
TOTAL CALL 191 3,379 +109
26FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 49 0
26FEB26 90.00 P 0.00 0.00 0.00 0.03 -0.05 40 0 47 0
26FEB26 92.50 P 0.00 0.00 0.00 0.06 -0.10 40 0 51 0
26FEB26 95.00 P 0.00 0.00 0.00 0.13 -0.18 40 0 70 0
26FEB26 97.50 P 0.60 0.60 0.60 0.25 -0.31 40 1 36 0
26FEB26 100.00 P 0.00 0.00 0.00 0.46 -0.49 40 0 72 0
26FEB26 102.50 P 1.20 1.33 0.93 0.79 -0.72 40 84 114 +31
26FEB26 105.00 P 1.81 1.81 1.39 1.26 -0.95 40 30 58 0
26FEB26 107.50 P 2.07 2.34 2.07 1.95 -1.20 40 37 34 +1
26FEB26 110.00 P 0.00 0.00 0.00 2.85 -1.51 40 0 36 0
26FEB26 112.50 P 3.93 3.93 3.93 3.97 -1.85 41 244 261 +238
26FEB26 115.00 P 0.00 0.00 0.00 5.33 -1.88 41 0 36 0
26FEB26 117.50 P 0.00 0.00 0.00 6.91 -2.36 41 0 1 0
26FEB26 120.00 P 0.00 0.00 0.00 8.71 -2.56 42 0 1 0
26FEB26 122.50 P 0.00 0.00 0.00 10.39 -3.03 39 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 12.48 -3.18 40 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 14.68 -3.32 39 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 16.97 -3.42 39 0 4 0
26FEB26 132.50 P 0.00 0.00 0.00 19.34 -3.49 39 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.76 -3.55 39 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.22 -3.58 40 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.70 -3.60 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 29.20 -3.60 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.46 -0.26 44 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.68 -0.34 44 0 15 0
30MAR26 92.50 P 1.40 1.40 1.40 0.98 -0.47 45 18 33 +18
30MAR26 95.00 P 0.00 0.00 0.00 1.37 -0.60 45 0 18 0
30MAR26 97.50 P 0.00 0.00 0.00 1.86 -0.75 45 0 17 0
30MAR26 100.00 P 0.00 0.00 0.00 2.45 -0.87 45 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 3.15 -0.99 45 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 4.00 -1.14 45 0 11 0
30MAR26 107.50 P 0.00 0.00 0.00 4.98 -1.31 45 0 20 0
30MAR26 110.00 P 6.74 6.74 6.74 6.07 -1.49 45 18 1,016 -15
30MAR26 112.50 P 0.00 0.00 0.00 7.32 -1.66 46 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 8.71 -1.80 46 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 10.18 -1.85 46 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 11.76 -2.06 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 13.18 -2.48 44 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 14.97 -2.64 44 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 16.88 -2.76 44 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 18.84 -2.90 44 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 20.93 -2.99 44 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.04 -3.10 44 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 25.25 -3.18 44 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 27.49 -3.26 44 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 29.79 -3.33 44 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 1.17 -0.41 45 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.56 -0.50 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 2.01 -0.67 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 2.60 -0.71 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 3.28 -0.76 46 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 4.00 -0.89 46 0 1,005 0
29APR26 102.50 P 0.00 0.00 0.00 4.83 -1.02 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 5.77 -1.15 46 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 6.82 -1.29 46 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 8.01 -1.41 46 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 9.30 -1.54 46 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 10.65 -1.75 46 0 681 0
29APR26 117.50 P 0.00 0.00 0.00 12.15 -1.74 46 0 206 0
29APR26 120.00 P 0.00 0.00 0.00 13.72 -1.82 47 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 15.27 -2.07 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 16.78 -2.36 45 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.58 -2.52 45 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.45 -2.61 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 22.41 -2.72 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.38 -2.85 45 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.48 -2.90 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.58 -3.01 45 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.76 -3.06 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 2.06 -0.53 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 2.58 -0.64 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 3.17 -0.65 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 3.75 -0.82 45 0 1 0
28MAY26 97.50 P 4.44 4.44 4.44 4.52 -0.88 45 15 15 +15
28MAY26 100.00 P 5.27 5.27 5.22 5.34 -1.05 44 45 30 +30
28MAY26 102.50 P 6.20 6.20 6.19 6.28 -1.13 44 30 15 +15
28MAY26 105.00 P 7.23 7.23 7.18 7.31 -1.26 44 45 30 +30
28MAY26 107.50 P 8.35 8.35 8.34 8.44 -1.38 44 30 15 +15
28MAY26 110.00 P 9.57 9.57 9.57 9.68 -1.52 44 15 30 +15
28MAY26 112.50 P 0.00 0.00 0.00 11.01 -1.64 45 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 12.47 -1.51 45 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 13.97 -2.06 45 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 15.46 -2.22 44 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 17.17 -2.30 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 18.97 -2.30 45 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 20.77 -2.39 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 22.57 -2.55 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 24.51 -2.56 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 26.46 -2.70 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 28.46 -2.78 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.84 -0.41 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.44 -0.49 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 4.13 -0.55 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 4.76 -0.94 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 5.56 -1.09 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.44 -1.22 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.44 -1.30 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.52 -1.41 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 9.73 -1.33 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 11.00 -1.45 44 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 12.36 -1.53 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 13.81 -1.58 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 15.34 -1.68 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 16.95 -1.70 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 18.68 -1.72 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 20.24 -1.96 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 22.03 -1.99 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.84 -2.12 45 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 25.66 -2.26 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.61 -2.28 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.58 -2.40 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.55 -2.52 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.63 -2.54 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.31 -0.55 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.09 -0.66 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.98 -0.66 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.63 -1.02 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.61 -1.09 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.66 -1.15 45 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 10.76 -1.24 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 11.90 -1.39 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.19 -1.38 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 14.54 -1.53 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.95 -1.60 46 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 17.48 -1.55 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.97 -1.62 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 20.58 -1.68 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 22.31 -1.61 47 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 23.90 -1.70 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.57 -1.84 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.27 -1.98 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.10 -1.99 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.94 -2.01 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.79 -2.14 46 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.65 -2.27 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.64 -2.28 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.23 -0.51 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.13 -0.52 46 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.05 -0.64 46 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.77 -1.01 45 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.84 -1.13 45 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 11.91 -1.24 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.02 -1.37 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.28 -1.42 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.54 -1.53 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.95 -1.46 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.37 -1.53 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.95 -1.45 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.50 -1.41 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.09 -1.47 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.71 -1.53 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.43 -1.50 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.12 -1.50 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.81 -1.60 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.52 -1.74 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.32 -1.80 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.18 -1.81 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.04 -1.82 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.91 -1.94 46 0 0 0
TOTAL PUT 612 4,935 +393
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 37.52
26FEB26 22.00 C 0.00 0.00 0.00 15.55 +0.95 0 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 14.55 +0.95 0 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 13.56 +0.96 59 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 12.56 +0.96 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.56 +0.95 0 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 10.73 +1.12 87 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.61 +0.99 62 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 8.83 +1.20 80 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.82 +1.16 71 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 6.81 +1.09 62 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 5.67 +0.86 43 0 228 0
26FEB26 33.00 C 0.00 0.00 0.00 4.76 +0.81 43 0 549 0
26FEB26 34.00 C 0.00 0.00 0.00 4.02 +0.86 48 0 1,207 0
26FEB26 35.00 C 0.00 0.00 0.00 3.12 +0.59 43 0 547 0
26FEB26 36.00 C 2.00 2.44 1.90 2.41 +0.51 42 228 1,235 +21
26FEB26 37.00 C 1.43 1.86 1.43 1.80 +0.42 41 68 454 +13
26FEB26 38.00 C 1.16 1.35 1.01 1.33 +0.34 42 64 526 +1
26FEB26 39.00 C 0.81 0.98 0.70 0.96 +0.26 42 82 705 +28
26FEB26 40.00 C 0.65 0.71 0.53 0.68 +0.20 43 112 686 +64
26FEB26 41.00 C 0.46 0.46 0.36 0.48 +0.16 44 87 1,630 0
26FEB26 42.00 C 0.26 0.37 0.26 0.32 +0.11 44 48 4,269 +12
26FEB26 43.00 C 0.21 0.21 0.21 0.21 +0.07 44 15 2,353 -10
26FEB26 44.00 C 0.13 0.14 0.13 0.14 +0.05 44 15 262 +15
26FEB26 45.00 C 0.12 0.12 0.12 0.09 +0.03 45 2 318 -2
26FEB26 46.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 1,138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 233 0
26FEB26 48.00 C 0.05 0.05 0.05 0.03 +0.01 48 25 205 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 36 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
30MAR26 8.00 C 0.00 0.00 0.00 29.63 +1.04 193 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 29.41 +1.07 199 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 29.05 +0.95 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 28.92 +1.07 193 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.66 +1.06 187 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.51 +1.16 206 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.12 +1.02 166 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.06 +1.21 206 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.68 +1.08 177 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 27.06 +0.96 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.67 +1.06 162 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.21 +1.10 164 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.77 +1.16 169 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 25.47 +1.36 188 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 24.68 +1.07 141 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 24.27 +1.15 152 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.69 +1.07 133 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.30 +1.18 145 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.98 +1.36 159 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 22.26 +1.14 130 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.77 +1.14 127 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.18 +1.05 109 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.68 +1.05 105 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.35 +1.22 123 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.86 +1.22 120 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 19.50 +1.36 127 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.65 +1.01 84 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.34 +1.20 106 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 17.88 +1.03 106 0 319 0
30MAR26 21.00 C 0.00 0.00 0.00 16.56 +0.91 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 15.62 +0.96 55 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 14.60 +0.93 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.80 +1.11 72 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 12.96 +0.92 77 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 11.57 +0.81 0 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 10.73 +0.92 50 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 9.95 +1.06 58 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 8.86 +0.86 48 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 8.14 +0.78 55 0 655 0
30MAR26 31.00 C 0.00 0.00 0.00 7.36 +1.03 56 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 6.33 +0.77 49 0 108 0
30MAR26 33.00 C 4.96 4.96 4.96 5.74 +0.90 52 10 8,002 -10
30MAR26 34.00 C 0.00 0.00 0.00 4.85 +0.67 48 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 4.28 +0.61 49 500 866 +500
30MAR26 36.00 C 0.00 0.00 0.00 3.55 +0.44 47 0 5,453 0
30MAR26 37.00 C 2.58 3.01 2.58 3.00 +0.39 46 60 236 +13
30MAR26 38.00 C 2.44 2.55 2.41 2.53 +0.34 47 38 322 -30
30MAR26 39.00 C 2.03 2.20 1.81 2.20 +0.36 48 51 646 0
30MAR26 40.00 C 1.64 1.85 1.52 1.83 +0.30 48 108 5,367 -14
30MAR26 41.00 C 1.44 1.44 1.44 1.53 +0.26 48 15 258 +15
30MAR26 42.00 C 1.21 1.21 1.12 1.28 +0.24 48 21 1,018 +21
30MAR26 43.00 C 1.06 1.06 1.06 1.07 +0.21 49 4 308 0
30MAR26 44.00 C 0.85 0.92 0.85 0.88 +0.18 49 20 508 0
30MAR26 45.00 C 0.61 0.62 0.61 0.72 +0.14 49 13 365 -3
30MAR26 46.00 C 0.00 0.00 0.00 0.59 +0.12 49 0 250 0
30MAR26 47.00 C 0.00 0.00 0.00 0.49 +0.11 50 0 136 0
30MAR26 48.00 C 0.00 0.00 0.00 0.40 +0.09 50 0 96 0
30MAR26 49.00 C 0.00 0.00 0.00 0.33 +0.08 50 0 1,648 0
30MAR26 50.00 C 0.32 0.32 0.32 0.27 +0.07 50 12 2,659 +2
30MAR26 52.50 C 0.20 0.20 0.20 0.16 +0.04 51 10 455 +10
29APR26 22.00 C 0.00 0.00 0.00 15.87 +1.15 69 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.76 +1.02 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.81 +1.03 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.00 +0.96 61 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.06 +1.17 58 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.96 +0.97 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.23 +1.12 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.32 +1.05 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.34 +0.87 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.65 +0.93 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.81 +0.80 48 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 5.92 +0.57 44 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 5.61 +0.86 50 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 4.83 +0.52 47 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 4.26 +0.47 47 0 287 0
29APR26 37.00 C 3.29 3.38 3.29 3.76 +0.42 47 54 347 +54
29APR26 38.00 C 3.18 3.29 3.18 3.29 +0.38 47 45 306 +22
29APR26 39.00 C 2.52 2.88 2.52 2.91 +0.38 48 35 187 +20
29APR26 40.00 C 2.30 2.30 2.30 2.53 +0.33 48 5 123 +5
29APR26 41.00 C 0.00 0.00 0.00 2.24 +0.34 48 0 112 0
29APR26 42.00 C 0.00 0.00 0.00 1.93 +0.29 48 0 40 0
29APR26 43.00 C 1.64 1.64 1.64 1.70 +0.29 49 15 8,047 +3
29APR26 44.00 C 0.00 0.00 0.00 1.50 +0.29 49 0 53 0
29APR26 45.00 C 0.00 0.00 0.00 1.31 +0.27 50 0 428 0
29APR26 46.00 C 0.00 0.00 0.00 1.15 +0.26 50 0 80 0
29APR26 47.00 C 0.00 0.00 0.00 1.01 +0.25 50 0 82 0
29APR26 48.00 C 0.85 0.85 0.85 0.89 +0.24 51 40 124 0
29APR26 49.00 C 0.75 0.75 0.75 0.79 +0.24 51 40 40 +25
29APR26 50.00 C 0.00 0.00 0.00 0.69 +0.22 52 0 153 0
29APR26 52.50 C 0.44 0.44 0.44 0.50 +0.19 52 22 198 +22
29APR26 55.00 C 0.36 0.38 0.36 0.36 +0.15 53 150 264 +150
29APR26 57.50 C 0.29 0.29 0.29 0.27 +0.13 54 140 140 +140
29APR26 60.00 C 0.00 0.00 0.00 0.20 +0.11 55 0 5 0
28MAY26 27.00 C 0.00 0.00 0.00 11.43 +1.17 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.49 +1.06 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.65 +1.02 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.85 +0.97 50 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.06 +0.90 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.21 +0.72 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.54 +0.68 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.02 +0.75 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.59 +0.72 50 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 4.86 +0.50 48 0 62 0
28MAY26 37.00 C 0.00 0.00 0.00 4.35 +0.46 47 0 21 0
28MAY26 38.00 C 0.00 0.00 0.00 3.92 +0.39 48 0 68 0
28MAY26 39.00 C 0.00 0.00 0.00 3.50 +0.33 48 0 45 0
28MAY26 40.00 C 0.00 0.00 0.00 3.16 +0.32 48 0 1,838 0
28MAY26 41.00 C 0.00 0.00 0.00 2.83 +0.29 48 0 30 0
28MAY26 42.00 C 0.00 0.00 0.00 2.54 +0.25 49 0 30 0
28MAY26 43.00 C 2.18 2.18 2.18 2.29 +0.20 49 15 60 +15
28MAY26 44.00 C 1.92 2.04 1.92 2.05 +0.13 49 16 41 +15
28MAY26 45.00 C 0.00 0.00 0.00 1.83 +0.06 50 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.63 0.00 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 1.46 -0.05 50 0 4 0
28MAY26 48.00 C 0.00 0.00 0.00 1.30 -0.10 50 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 1.16 -0.19 50 0 0 0
28MAY26 50.00 C 1.00 1.03 1.00 1.00 -0.26 50 8 1,008 +8
28MAY26 52.50 C 0.00 0.00 0.00 0.75 -0.32 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.56 -0.37 51 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.44 -0.38 52 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.33 -0.40 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.48 +1.21 76 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 20.00 +1.22 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.50 +1.21 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.21 +1.41 78 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.56 +1.25 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.88 +1.03 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.12 +1.25 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.17 +1.25 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.33 +1.33 62 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 14.30 +1.21 57 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 13.14 +0.93 47 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 12.52 +1.17 54 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 11.66 +1.13 53 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 10.94 +1.19 54 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 10.14 +1.14 53 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 9.37 +1.09 52 0 176 0
29JUN26 31.00 C 0.00 0.00 0.00 8.54 +0.93 50 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 7.82 +0.84 49 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 7.26 +0.87 50 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 6.38 +0.54 46 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 5.92 +0.48 47 0 62 0
29JUN26 36.00 C 0.00 0.00 0.00 5.45 +0.50 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 4.93 +0.43 48 0 247 0
29JUN26 38.00 C 0.00 0.00 0.00 4.49 +0.40 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 4.11 +0.41 48 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 3.72 +0.36 48 0 2,228 0
29JUN26 41.00 C 0.00 0.00 0.00 3.39 +0.36 48 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 3.11 +0.38 49 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 2.83 +0.38 49 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 2.58 +0.38 49 0 80 0
29JUN26 45.00 C 0.00 0.00 0.00 2.37 +0.40 50 0 111 0
29JUN26 46.00 C 0.00 0.00 0.00 2.17 +0.40 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.98 +0.40 50 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 1.81 +0.40 51 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 1.65 +0.30 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.50 +0.24 51 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.16 +0.09 51 0 126 0
29SEP26 22.00 C 0.00 0.00 0.00 16.68 +1.06 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.92 +1.13 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.10 +1.11 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.27 +1.06 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.47 +1.02 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.39 +0.67 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.96 +0.94 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.08 +0.74 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 10.41 +0.72 51 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 9.93 +0.67 52 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 9.21 +0.74 51 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 8.67 +0.76 51 0 390 0
29SEP26 34.00 C 0.00 0.00 0.00 8.17 +0.81 52 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 7.49 +0.60 50 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 6.95 +0.53 49 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 6.51 +0.51 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 6.10 +0.49 50 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 5.71 +0.46 50 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 5.34 +0.43 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 5.01 +0.43 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 4.69 +0.40 50 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 4.40 +0.38 51 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 4.12 +0.25 51 0 60 0
29SEP26 45.00 C 0.00 0.00 0.00 3.87 +0.23 51 0 28 0
29SEP26 46.00 C 0.00 0.00 0.00 3.64 +0.21 51 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 3.41 +0.18 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.19 +0.27 51 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 2.99 +0.26 52 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 2.80 +0.22 52 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 2.38 +0.10 52 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 17.22 +1.46 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.39 +1.42 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.60 +1.40 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.83 +1.35 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.10 +1.32 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.21 +1.10 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.72 +1.24 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.08 +1.20 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.47 +1.16 52 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.88 +1.10 52 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 10.27 +1.00 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 9.77 +0.98 51 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 9.28 +0.94 52 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.70 +0.68 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.14 +0.56 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 7.71 +0.41 50 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 7.43 +0.52 51 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 7.06 +0.52 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.70 +0.54 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.30 +0.49 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 6.04 +0.55 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 5.77 +0.61 52 0 616 0
30DEC26 44.00 C 0.00 0.00 0.00 5.45 +0.60 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.18 +0.62 52 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.93 +0.65 52 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 4.68 +0.78 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.18 +0.52 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.17 +0.74 52 0 32 0
TOTAL CALL 2,193 82,063 +1,125
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 694 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 1,068 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 1,385 0
26FEB26 31.00 P 0.11 0.11 0.11 0.05 -0.06 44 20 2,954 -20
26FEB26 32.00 P 0.20 0.20 0.20 0.10 -0.10 43 5 2,308 +5
26FEB26 33.00 P 0.30 0.30 0.30 0.19 -0.13 43 30 1,433 0
26FEB26 34.00 P 0.45 0.50 0.45 0.34 -0.19 43 45 2,819 0
26FEB26 35.00 P 0.68 0.79 0.56 0.54 -0.27 42 35 503 +4
26FEB26 36.00 P 1.07 1.20 0.85 0.84 -0.35 42 70 2,678 +25
26FEB26 37.00 P 1.45 1.45 1.25 1.25 -0.43 42 45 1,697 0
26FEB26 38.00 P 0.00 0.00 0.00 1.78 -0.50 43 0 641 0
26FEB26 39.00 P 2.61 2.61 2.46 2.40 -0.66 43 55 178 -5
26FEB26 40.00 P 0.00 0.00 0.00 3.10 -0.75 43 0 173 0
26FEB26 41.00 P 0.00 0.00 0.00 3.89 -0.81 43 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 4.76 -0.84 44 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 5.57 -0.96 39 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 6.63 -0.86 48 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 7.53 -0.93 45 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 8.50 -0.95 45 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 9.49 -0.95 46 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.48 -0.96 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.57 -0.87 66 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.48 -0.96 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 150 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 55 0 539 0
30MAR26 24.00 P 0.08 0.08 0.08 0.03 -0.01 53 6 220 +6
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 417 0
30MAR26 26.00 P 0.12 0.12 0.12 0.07 -0.02 51 6 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.11 -0.04 51 0 415 0
30MAR26 28.00 P 0.00 0.00 0.00 0.17 -0.05 50 0 470 0
30MAR26 29.00 P 0.31 0.31 0.31 0.25 -0.08 50 15 820 0
30MAR26 30.00 P 0.49 0.49 0.40 0.36 -0.12 50 33 1,881 -1
30MAR26 31.00 P 0.66 0.68 0.66 0.51 -0.15 49 13 313 0
30MAR26 32.00 P 0.00 0.00 0.00 0.70 -0.15 49 0 1,488 0
30MAR26 33.00 P 0.90 0.90 0.90 0.92 -0.19 48 20 9,510 0
30MAR26 34.00 P 1.34 1.48 1.34 1.19 -0.24 48 55 448 -30
30MAR26 35.00 P 1.50 1.50 1.50 1.50 -0.31 47 901 2,400 +901
30MAR26 36.00 P 2.02 2.03 1.92 1.90 -0.36 47 6 7,866 +2
30MAR26 37.00 P 2.59 2.63 2.50 2.36 -0.39 47 30 1,801 -7
30MAR26 38.00 P 3.11 3.11 3.11 2.91 -0.43 47 27 3,488 +12
30MAR26 39.00 P 3.73 3.73 3.61 3.49 -0.50 47 74 521 -15
30MAR26 40.00 P 0.00 0.00 0.00 4.17 -0.54 48 0 7,854 0
30MAR26 41.00 P 0.00 0.00 0.00 4.83 -0.69 47 0 182 0
30MAR26 42.00 P 0.00 0.00 0.00 5.41 -0.90 44 0 569 0
30MAR26 43.00 P 0.00 0.00 0.00 6.20 -0.73 44 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 6.98 -1.00 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.98 -0.89 47 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 8.73 -1.03 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.89 -0.80 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.76 -0.86 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.67 -0.90 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.62 -0.91 50 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 15.03 -0.94 50 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.24 -0.02 48 0 185 0
29APR26 28.00 P 0.00 0.00 0.00 0.35 -0.03 48 0 146 0
29APR26 29.00 P 0.00 0.00 0.00 0.49 -0.05 48 0 541 0
29APR26 30.00 P 0.68 0.68 0.68 0.65 -0.09 48 60 373 +32
29APR26 31.00 P 0.86 0.86 0.86 0.86 -0.13 48 40 339 0
29APR26 32.00 P 0.00 0.00 0.00 1.10 -0.18 48 0 151 0
29APR26 33.00 P 1.47 1.47 1.47 1.37 -0.21 47 4 361 -4
29APR26 34.00 P 1.91 1.91 1.91 1.71 -0.23 47 4 246 -4
29APR26 35.00 P 0.00 0.00 0.00 2.08 -0.30 47 0 92 0
29APR26 36.00 P 2.72 2.72 2.72 2.51 -0.33 47 15 1,141 +15
29APR26 37.00 P 3.33 3.33 3.33 3.01 -0.35 47 20 121 0
29APR26 38.00 P 3.84 3.84 3.84 3.55 -0.39 47 24 179 +24
29APR26 39.00 P 4.36 4.51 4.14 4.14 -0.54 47 45 148 0
29APR26 40.00 P 5.07 5.11 5.00 4.78 -0.56 48 60 123 +60
29APR26 41.00 P 0.00 0.00 0.00 5.60 -0.47 50 0 75 0
29APR26 42.00 P 0.00 0.00 0.00 6.40 -0.40 51 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 6.75 -0.84 46 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 7.70 -0.69 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.30 -0.93 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.45 -0.63 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.01 -0.96 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.08 -0.78 49 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.02 -0.75 51 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.93 -0.77 51 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 15.26 -0.81 52 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.52 -0.97 46 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.07 -0.88 54 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.52 -0.92 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.47 -0.01 50 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.62 -0.02 49 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.77 -0.08 48 0 1 0
28MAY26 30.00 P 1.04 1.04 1.04 0.96 -0.13 48 4 19 +4
28MAY26 31.00 P 0.00 0.00 0.00 1.21 -0.15 48 0 58 0
28MAY26 32.00 P 0.00 0.00 0.00 1.48 -0.16 48 0 85 0
28MAY26 33.00 P 0.00 0.00 0.00 1.80 -0.23 47 0 196 0
28MAY26 34.00 P 0.00 0.00 0.00 2.15 -0.23 47 0 215 0
28MAY26 35.00 P 0.00 0.00 0.00 2.55 -0.27 47 0 62 0
28MAY26 36.00 P 0.00 0.00 0.00 3.02 -0.29 47 0 41 0
28MAY26 37.00 P 3.75 3.75 3.75 3.61 -0.24 48 15 60 +15
28MAY26 38.00 P 0.00 0.00 0.00 4.07 -0.41 47 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 4.63 -0.62 47 0 22 0
28MAY26 40.00 P 0.00 0.00 0.00 5.28 -0.69 48 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.93 -0.77 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.65 -0.84 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.39 -0.90 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.27 -0.84 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.22 -0.74 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.76 -1.05 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.51 -1.17 48 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.46 -1.12 50 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.31 -1.17 50 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.18 -1.20 50 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 15.26 -1.44 46 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.69 -1.36 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.13 -1.32 51 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.52 -1.34 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 48 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 0.00 48 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 0.00 48 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 0.00 48 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 0.00 48 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.36 -0.02 48 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.48 -0.04 48 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.64 -0.05 48 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.82 -0.09 48 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 1.04 -0.11 48 0 1,186 0
29JUN26 30.00 P 0.00 0.00 0.00 1.29 -0.14 48 0 702 0
29JUN26 31.00 P 0.00 0.00 0.00 1.56 -0.17 48 0 784 0
29JUN26 32.00 P 0.00 0.00 0.00 1.86 -0.21 47 0 559 0
29JUN26 33.00 P 0.00 0.00 0.00 2.21 -0.22 47 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.60 -0.26 47 0 1,058 0
29JUN26 35.00 P 0.00 0.00 0.00 3.03 -0.31 47 0 304 0
29JUN26 36.00 P 3.60 3.60 3.60 3.47 -0.37 47 5 157 +5
29JUN26 37.00 P 0.00 0.00 0.00 3.99 -0.40 47 0 245 0
29JUN26 38.00 P 4.81 4.81 4.81 4.54 -0.42 47 15 182 +15
29JUN26 39.00 P 0.00 0.00 0.00 5.14 -0.52 47 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 5.77 -0.55 48 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.44 -0.55 48 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 7.29 -0.41 50 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.69 -0.74 46 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 8.62 -0.55 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 9.29 -0.68 48 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.16 -0.65 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.75 -0.93 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.69 -0.89 48 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 12.40 -1.08 46 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 13.21 -1.17 46 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 15.78 -0.92 51 0 0 0
29SEP26 22.00 P 0.60 0.60 0.60 0.44 -0.22 49 1 62 -1
29SEP26 23.00 P 0.00 0.00 0.00 0.57 -0.25 50 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 -0.26 50 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.91 -0.30 50 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.14 -0.24 50 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.37 -0.27 50 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.63 -0.28 50 0 146 0
29SEP26 29.00 P 0.00 0.00 0.00 1.91 -0.30 49 0 80 0
29SEP26 30.00 P 0.00 0.00 0.00 2.22 -0.32 49 0 430 0
29SEP26 31.00 P 0.00 0.00 0.00 2.56 -0.31 49 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 2.94 -0.33 49 0 311 0
29SEP26 33.00 P 3.52 3.52 3.52 3.33 -0.34 49 25 254 +25
29SEP26 34.00 P 0.00 0.00 0.00 3.76 -0.35 49 0 579 0
29SEP26 35.00 P 0.00 0.00 0.00 4.22 -0.62 49 0 883 0
29SEP26 36.00 P 0.00 0.00 0.00 4.77 -0.39 49 0 963 0
29SEP26 37.00 P 0.00 0.00 0.00 5.29 -0.33 49 0 800 0
29SEP26 38.00 P 0.00 0.00 0.00 5.86 -0.48 49 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 6.46 -0.53 49 0 483 0
29SEP26 40.00 P 0.00 0.00 0.00 7.08 -0.57 49 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 7.73 -0.62 49 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 8.48 -0.58 50 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 9.01 -0.77 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.85 -0.69 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.45 -0.87 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.15 -0.95 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.13 -0.75 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.93 -0.78 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.48 -1.07 49 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.41 -0.98 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.72 -0.81 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 0.00 47 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 +0.02 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.06 +0.01 48 0 0 0
30DEC26 25.00 P 1.40 1.40 1.40 1.31 +0.01 48 100 103 +100
30DEC26 26.00 P 0.00 0.00 0.00 1.57 -0.01 48 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.89 -0.07 49 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 2.21 -0.10 49 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.59 -0.12 49 0 48 0
30DEC26 30.00 P 3.01 3.01 3.01 2.99 -0.14 50 3 83 -1
30DEC26 31.00 P 0.00 0.00 0.00 3.40 -0.15 50 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.80 -0.19 49 0 345 0
30DEC26 33.00 P 0.00 0.00 0.00 4.26 -0.19 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.74 -0.21 50 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 5.24 -0.23 50 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.77 -0.26 50 0 15 0
30DEC26 37.00 P 6.51 6.51 6.51 6.32 -0.29 50 15 1,126 +15
30DEC26 38.00 P 0.00 0.00 0.00 6.91 -0.38 50 0 1,126 0
30DEC26 39.00 P 0.00 0.00 0.00 7.51 -0.31 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.14 -0.44 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.71 -0.52 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.41 -0.48 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.11 -0.45 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.80 -0.42 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.44 -0.50 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.19 -0.49 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.04 -0.37 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.81 -0.34 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.59 -0.33 51 0 0 0
TOTAL PUT 1,946 99,318 +1,177
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.47
26FEB26 3.90 C 0.000 0.000 0.000 1.576 +0.059 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.512 +0.095 91 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.375 +0.058 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.283 +0.066 56 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.212 +0.095 74 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.078 +0.060 36 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.007 +0.089 60 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.904 +0.086 54 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.801 +0.082 47 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.699 +0.079 41 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.598 +0.075 35 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.498 +0.067 30 0 130 0
26FEB26 5.25 C 0.000 0.000 0.000 0.273 +0.050 24 0 160 0
26FEB26 5.50 C 0.099 0.099 0.099 0.113 +0.025 23 30 427 0
26FEB26 5.75 C 0.035 0.038 0.035 0.034 +0.009 23 19 892 0
26FEB26 6.00 C 0.000 0.000 0.000 0.007 +0.002 23 0 684 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 2.499 +0.076 86 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.383 +0.060 49 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.339 +0.116 100 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.232 +0.108 92 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.142 +0.118 91 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.031 +0.106 82 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.938 +0.113 81 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.829 +0.104 73 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.703 +0.077 56 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.599 +0.073 50 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.512 +0.085 54 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.420 +0.093 53 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.326 +0.098 52 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.212 +0.083 43 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.122 +0.092 43 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.007 +0.074 34 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.907 +0.071 31 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.822 +0.080 32 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.724 +0.074 30 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.598 +0.035 18 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.545 +0.064 27 0 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.350 +0.047 25 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.204 +0.031 24 0 496 0
30MAR26 5.75 C 0.000 0.000 0.000 0.106 +0.017 24 0 757 0
30MAR26 6.00 C 0.049 0.058 0.049 0.049 +0.009 24 13 876 +5
30MAR26 6.25 C 0.000 0.000 0.000 0.020 +0.004 24 0 134 0
30MAR26 6.50 C 0.000 0.000 0.000 0.008 +0.002 24 0 92 0
30MAR26 6.75 C 0.000 0.000 0.000 0.003 +0.001 24 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 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 33 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.621 +0.085 46 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.512 +0.075 39 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.433 +0.095 44 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.337 +0.097 42 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.226 +0.084 36 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.122 +0.076 32 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.018 +0.067 28 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.942 +0.083 31 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.826 +0.057 24 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.757 +0.074 28 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.670 +0.069 27 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.578 +0.062 25 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.396 +0.049 24 0 68 0
29APR26 5.50 C 0.218 0.218 0.218 0.257 +0.034 24 35 180 0
29APR26 5.75 C 0.000 0.000 0.000 0.159 +0.020 24 0 110 0
29APR26 6.00 C 0.000 0.000 0.000 0.090 +0.013 24 0 77 0
29APR26 6.25 C 0.062 0.062 0.062 0.048 +0.008 24 5 6 +5
29APR26 6.50 C 0.000 0.000 0.000 0.024 +0.004 24 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.012 +0.003 24 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.005 +0.001 24 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 1.516 +0.069 32 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.433 +0.083 35 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.337 +0.084 34 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.226 +0.068 28 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.146 +0.082 31 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.029 +0.057 24 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.963 +0.080 29 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.861 +0.064 26 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.763 +0.048 24 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.674 +0.037 22 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.599 +0.053 23 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.427 +0.038 23 0 30 0
28MAY26 5.50 C 0.000 0.000 0.000 0.293 +0.029 23 0 60 0
28MAY26 5.75 C 0.000 0.000 0.000 0.198 +0.024 24 0 4 0
28MAY26 6.00 C 0.134 0.134 0.131 0.128 +0.015 24 60 60 +60
28MAY26 6.25 C 0.000 0.000 0.000 0.077 +0.010 24 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.044 +0.006 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.024 +0.003 24 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.013 +0.002 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.007 +0.001 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.705 +0.050 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.621 +0.064 28 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.516 +0.056 21 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.433 +0.068 28 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.337 +0.067 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.226 +0.049 21 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.146 +0.060 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.038 +0.040 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.963 +0.051 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.861 +0.031 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.773 +0.022 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.698 +0.022 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.630 +0.025 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.488 +0.040 24 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.337 +0.016 23 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.235 +0.013 23 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.168 +0.015 24 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.109 +0.009 24 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.069 +0.006 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.043 +0.004 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.026 +0.003 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.015 +0.002 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.009 +0.001 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.711 +0.052 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.644 +0.082 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.535 +0.068 28 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.433 +0.060 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.337 +0.056 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.238 +0.048 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.182 +0.079 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.038 +0.021 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.996 +0.060 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.898 +0.041 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.799 +0.016 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.763 +0.051 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.693 +0.047 24 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.523 +0.026 23 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.409 +0.033 24 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.303 +0.024 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.220 +0.016 24 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.158 +0.011 24 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.111 +0.004 24 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.077 +0.005 24 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.053 +0.003 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.036 +0.002 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.024 +0.001 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.016 0.000 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.011 +0.001 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.007 0.000 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 0.000 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 23 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.644 +0.074 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.535 +0.058 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.433 +0.046 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.337 +0.039 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.238 +0.025 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.182 +0.052 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.070 +0.019 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.996 +0.022 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.933 +0.030 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.855 +0.022 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.790 +0.021 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.730 +0.023 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.592 +0.024 23 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.475 +0.022 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.380 +0.023 24 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.301 +0.022 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.246 +0.023 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.190 +0.019 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.144 +0.018 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.110 +0.013 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.084 +0.013 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.063 +0.010 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.046 +0.007 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.035 +0.007 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.026 +0.005 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.019 +0.004 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.014 +0.003 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.010 +0.002 25 0 0 0
TOTAL CALL 162 11,018 +70
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 55 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 -0.001 23 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.003 -0.002 24 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.007 -0.003 23 0 212 0
26FEB26 5.25 P 0.041 0.041 0.036 0.037 -0.016 22 17 750 +17
26FEB26 5.50 P 0.000 0.000 0.000 0.132 -0.036 22 0 723 0
26FEB26 5.75 P 0.000 0.000 0.000 0.300 -0.062 21 0 198 0
26FEB26 6.00 P 0.000 0.000 0.000 0.532 -0.059 23 0 85 0
26FEB26 6.25 P 0.000 0.000 0.000 0.788 -0.052 35 0 30 0
26FEB26 6.50 P 0.000 0.000 0.000 1.030 -0.060 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.280 -0.060 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.530 -0.060 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.808 -0.032 78 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.059 -0.031 86 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.280 -0.060 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.530 -0.060 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.782 -0.058 79 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.030 -0.060 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.280 -0.060 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.530 -0.060 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.784 -0.056 102 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 50 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 48 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 45 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 -0.001 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.002 -0.002 23 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.005 -0.002 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.009 -0.004 24 0 1,079 0
30MAR26 4.80 P 0.000 0.000 0.000 0.016 -0.005 24 0 436 0
30MAR26 4.90 P 0.000 0.000 0.000 0.024 -0.008 24 0 467 0
30MAR26 5.00 P 0.046 0.046 0.046 0.038 -0.010 24 1 469 +1
30MAR26 5.25 P 0.115 0.115 0.100 0.097 -0.021 23 4 611 +4
30MAR26 5.50 P 0.212 0.212 0.212 0.201 -0.037 23 3 496 0
30MAR26 5.75 P 0.000 0.000 0.000 0.358 -0.055 23 0 268 0
30MAR26 6.00 P 0.000 0.000 0.000 0.571 -0.041 26 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.788 -0.056 24 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.030 -0.060 0 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.282 -0.058 31 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.560 -0.030 47 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.808 -0.032 52 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.059 -0.031 57 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.304 -0.036 59 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.530 -0.060 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.805 -0.035 68 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.043 -0.047 66 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.280 -0.060 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.530 -0.060 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.805 -0.035 82 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 -0.001 23 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.006 -0.001 24 0 20 0
29APR26 4.50 P 0.012 0.012 0.012 0.010 -0.002 24 1 11 +1
29APR26 4.60 P 0.000 0.000 0.000 0.016 -0.002 24 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.023 -0.005 24 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.034 -0.007 24 0 44 0
29APR26 4.90 P 0.000 0.000 0.000 0.048 -0.010 24 0 176 0
29APR26 5.00 P 0.081 0.081 0.067 0.067 -0.013 24 11 274 +9
29APR26 5.25 P 0.000 0.000 0.000 0.138 -0.023 23 0 141 0
29APR26 5.50 P 0.297 0.297 0.293 0.251 -0.037 24 71 306 +71
29APR26 5.75 P 0.000 0.000 0.000 0.406 -0.051 24 0 232 0
29APR26 6.00 P 0.000 0.000 0.000 0.606 -0.031 26 0 15 0
29APR26 6.25 P 0.000 0.000 0.000 0.815 -0.040 26 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.054 -0.038 29 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.282 -0.058 27 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.560 -0.030 39 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.808 -0.032 43 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.059 -0.031 47 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.304 -0.036 49 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.530 -0.060 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.805 -0.035 56 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.043 -0.047 55 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.280 -0.060 0 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.008 -0.002 24 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.012 -0.004 24 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.018 -0.004 24 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.027 -0.005 24 0 0 0
28MAY26 4.70 P 0.040 0.040 0.039 0.038 -0.007 24 28 58 +28
28MAY26 4.80 P 0.057 0.059 0.055 0.052 -0.010 24 91 131 +91
28MAY26 4.90 P 0.079 0.079 0.076 0.070 -0.012 23 146 146 +146
28MAY26 5.00 P 0.110 0.110 0.110 0.093 -0.016 23 1 1 +1
28MAY26 5.25 P 0.000 0.000 0.000 0.176 -0.027 24 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.296 -0.033 24 0 15 0
28MAY26 5.75 P 0.000 0.000 0.000 0.448 -0.041 25 0 2 0
28MAY26 6.00 P 0.000 0.000 0.000 0.622 -0.038 25 0 24 0
28MAY26 6.25 P 0.000 0.000 0.000 0.834 -0.036 26 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.074 -0.024 29 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.287 -0.053 26 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.560 -0.030 35 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.808 -0.032 38 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.059 -0.031 42 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.321 -0.019 47 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.533 -0.057 40 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.805 -0.035 50 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.043 -0.047 49 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 -0.001 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 -0.001 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 -0.001 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 -0.002 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.011 -0.002 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.016 -0.003 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.022 -0.006 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.031 -0.005 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.041 -0.009 24 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.055 -0.011 24 0 93 0
29JUN26 4.80 P 0.077 0.077 0.077 0.073 -0.012 24 5 97 +5
29JUN26 4.90 P 0.000 0.000 0.000 0.094 -0.015 23 0 271 0
29JUN26 5.00 P 0.131 0.131 0.131 0.121 -0.016 24 5 382 -5
29JUN26 5.25 P 0.000 0.000 0.000 0.201 -0.032 23 0 306 0
29JUN26 5.50 P 0.000 0.000 0.000 0.331 -0.025 24 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.467 -0.040 24 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.659 -0.028 25 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.863 -0.026 26 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.086 -0.023 28 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.325 -0.019 30 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.565 -0.025 33 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.808 -0.032 35 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.059 -0.031 38 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.321 -0.019 43 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.533 -0.057 37 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.805 -0.035 45 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.043 -0.047 45 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.280 -0.060 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.534 -0.056 46 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.805 -0.035 55 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.011 -0.003 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.016 -0.004 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.022 -0.005 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.028 -0.009 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.038 -0.010 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.050 -0.012 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.063 -0.016 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.081 -0.017 23 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.101 -0.021 23 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.124 -0.024 23 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.151 -0.028 23 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.181 -0.032 23 0 72 0
29SEP26 5.00 P 0.000 0.000 0.000 0.216 -0.035 23 0 1,128 0
29SEP26 5.25 P 0.000 0.000 0.000 0.318 -0.044 23 0 160 0
29SEP26 5.50 P 0.508 0.508 0.508 0.444 -0.054 23 35 122 +35
29SEP26 5.75 P 0.000 0.000 0.000 0.593 -0.063 23 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.807 -0.027 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.963 -0.066 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.181 -0.056 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.406 -0.050 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.625 -0.059 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.862 -0.055 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.099 -0.056 24 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.324 -0.072 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.619 -0.020 33 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.832 -0.051 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.085 -0.043 31 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.294 -0.080 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.573 -0.048 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.805 -0.062 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.035 -0.004 24 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.045 -0.004 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.057 -0.006 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.071 -0.007 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.088 -0.008 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.106 -0.011 24 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.129 -0.012 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.153 -0.014 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.181 -0.017 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.211 -0.018 24 0 1 0
30DEC26 4.90 P 0.270 0.270 0.270 0.245 -0.018 24 1 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.289 -0.017 24 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.408 -0.013 25 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.548 -0.008 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.698 -0.013 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.862 -0.022 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.051 -0.021 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.268 -0.006 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.482 -0.004 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.687 -0.019 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.925 -0.009 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.126 -0.042 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.392 -0.013 30 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.630 -0.015 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.870 -0.017 31 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.102 -0.029 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.344 -0.032 31 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.575 -0.046 29 0 0 0
TOTAL PUT 420 15,925 +404
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 ($0.001) CLOSING PRICE HK$ 4.68
26FEB26 3.10 C 0.000 0.000 0.000 1.585 +0.030 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.485 +0.030 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.387 +0.031 61 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.324 +0.068 99 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.186 +0.030 43 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.088 +0.032 49 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.989 +0.033 46 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.889 +0.033 41 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.789 +0.032 37 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.690 +0.033 34 0 400 0
26FEB26 4.10 C 0.000 0.000 0.000 0.604 +0.047 41 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.487 +0.029 16 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.394 +0.033 23 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.284 +0.015 0 0 6,067 0
26FEB26 4.50 C 0.212 0.212 0.212 0.211 +0.019 19 1 3,120 0
26FEB26 4.60 C 0.130 0.130 0.130 0.134 +0.013 18 20 3,216 +20
26FEB26 4.70 C 0.069 0.084 0.069 0.072 +0.005 17 520 6,638 0
26FEB26 4.80 C 0.037 0.041 0.031 0.038 +0.005 18 233 6,852 +93
26FEB26 4.90 C 0.021 0.021 0.021 0.016 0.000 17 500 6,841 +500
26FEB26 5.00 C 0.010 0.010 0.010 0.006 -0.001 17 100 10,325 +100
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 20 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 67 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 1.792 +0.030 39 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.732 +0.069 82 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.599 +0.036 54 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.493 +0.030 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.435 +0.071 68 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.324 +0.060 59 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.201 +0.036 40 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.102 +0.037 37 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.003 +0.038 34 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.905 +0.039 32 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.806 +0.039 29 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.718 +0.050 31 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.619 +0.048 27 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.518 +0.041 23 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.427 +0.040 22 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.342 +0.038 21 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.250 +0.012 18 0 18,560 0
30MAR26 4.60 C 0.000 0.000 0.000 0.192 +0.019 19 0 13,154 0
30MAR26 4.70 C 0.000 0.000 0.000 0.139 +0.018 19 0 41,583 0
30MAR26 4.80 C 0.000 0.000 0.000 0.098 +0.017 19 0 28,086 0
30MAR26 4.90 C 0.000 0.000 0.000 0.065 +0.014 19 0 8,197 0
30MAR26 5.00 C 0.042 0.047 0.042 0.042 +0.011 19 660 54,018 0
30MAR26 5.25 C 0.021 0.021 0.021 0.011 +0.003 19 3 5,795 +2
30MAR26 5.50 C 0.017 0.017 0.011 0.003 +0.001 20 2 2,928 0
30MAR26 5.75 C 0.008 0.008 0.008 0.001 0.000 21 170 3,138 -170
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 32 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.544 +0.075 64 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.435 +0.065 57 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.324 +0.054 48 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.201 +0.030 25 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.134 +0.063 44 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.015 +0.043 33 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.918 +0.045 31 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.806 +0.032 21 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.725 +0.050 27 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.625 +0.047 24 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.527 +0.043 21 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.427 +0.033 17 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.344 +0.033 17 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.264 +0.019 16 0 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.196 +0.017 16 0 734 0
29APR26 4.70 C 0.000 0.000 0.000 0.139 +0.013 16 0 15,516 0
29APR26 4.80 C 0.000 0.000 0.000 0.098 +0.013 16 0 1,480 0
29APR26 4.90 C 0.000 0.000 0.000 0.065 +0.010 16 0 1,046 0
29APR26 5.00 C 0.077 0.077 0.077 0.042 +0.008 16 100 2,073 +100
29APR26 5.25 C 0.000 0.000 0.000 0.011 +0.002 16 0 875 0
29APR26 5.50 C 0.000 0.000 0.000 0.003 +0.001 17 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 21 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 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 37 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.324 +0.054 45 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.225 +0.054 42 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.134 +0.063 41 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.015 +0.043 31 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.930 +0.057 33 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.806 +0.032 20 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.725 +0.048 26 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.629 +0.048 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.527 +0.037 20 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.443 +0.040 20 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.358 +0.035 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.285 +0.025 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.220 +0.022 18 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.166 +0.020 18 0 851 0
28MAY26 4.80 C 0.000 0.000 0.000 0.121 +0.016 18 0 60 0
28MAY26 4.90 C 0.000 0.000 0.000 0.086 +0.013 18 0 90 0
28MAY26 5.00 C 0.108 0.108 0.108 0.060 +0.010 18 10 40 +10
28MAY26 5.25 C 0.060 0.060 0.060 0.022 +0.005 18 100 686 +100
28MAY26 5.50 C 0.000 0.000 0.000 0.007 +0.002 18 0 196 0
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 21 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 30 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.732 +0.064 58 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.633 +0.065 55 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.544 +0.075 54 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.435 +0.065 48 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.324 +0.054 41 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.226 +0.055 39 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.134 +0.062 38 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.032 +0.059 34 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.930 +0.056 31 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.829 +0.052 28 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.730 +0.028 25 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.633 +0.044 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.541 +0.040 21 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.454 +0.034 20 0 2,280 0
29JUN26 4.40 C 0.000 0.000 0.000 0.375 +0.030 20 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.304 +0.016 19 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.243 +0.014 19 0 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.190 +0.010 19 0 3,345 0
29JUN26 4.80 C 0.188 0.188 0.188 0.147 +0.008 19 110 1,439 0
29JUN26 4.90 C 0.000 0.000 0.000 0.111 +0.005 19 0 4,560 0
29JUN26 5.00 C 0.000 0.000 0.000 0.083 +0.004 18 0 6,782 0
29JUN26 5.25 C 0.000 0.000 0.000 0.038 +0.001 18 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.016 0.000 18 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.007 0.000 19 0 1,170 0
29JUN26 6.00 C 0.000 0.000 0.000 0.003 0.000 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 28 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.741 +0.073 50 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.646 +0.078 48 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.544 +0.075 44 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.435 +0.065 39 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.339 +0.069 37 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.237 +0.066 34 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.134 +0.061 31 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.032 +0.056 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.936 +0.055 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.840 +0.051 25 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.748 +0.046 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.660 +0.041 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.579 +0.037 22 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.504 +0.032 21 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.423 +0.015 20 0 2,373 0
29SEP26 4.50 C 0.386 0.386 0.386 0.376 +0.015 21 30 3,269 +30
29SEP26 4.60 C 0.000 0.000 0.000 0.321 +0.011 20 0 923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.273 +0.009 20 0 893 0
29SEP26 4.80 C 0.000 0.000 0.000 0.232 +0.009 20 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.195 +0.006 20 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.162 +0.005 20 0 1,569 0
29SEP26 5.25 C 0.000 0.000 0.000 0.102 +0.003 20 0 1,048 0
29SEP26 5.50 C 0.000 0.000 0.000 0.061 +0.001 20 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.036 +0.001 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.020 0.000 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.011 0.000 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 0.000 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 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 1.646 +0.078 40 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.544 +0.075 37 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.435 +0.065 33 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.339 +0.067 32 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.237 +0.062 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.141 +0.061 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.045 +0.058 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.953 +0.054 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.865 +0.049 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.777 +0.040 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.701 +0.036 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.617 +0.020 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.550 +0.016 20 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.491 +0.014 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.428 +0.014 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.379 +0.011 20 0 1,430 0
30DEC26 4.70 C 0.327 0.327 0.327 0.333 +0.006 20 105 2,781 +105
30DEC26 4.80 C 0.000 0.000 0.000 0.292 +0.003 20 0 1,045 0
30DEC26 4.90 C 0.000 0.000 0.000 0.264 +0.009 21 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.228 +0.006 20 0 622 0
30DEC26 5.25 C 0.000 0.000 0.000 0.166 +0.005 21 0 525 0
30DEC26 5.50 C 0.127 0.127 0.127 0.114 +0.004 21 6 101 -6
30DEC26 5.75 C 0.000 0.000 0.000 0.076 +0.002 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.050 +0.001 21 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.033 +0.001 21 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.021 0.000 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.013 0.000 21 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 +0.001 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 +0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 93 0
TOTAL CALL 2,670 388,820 +884
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 2,816 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 4,835 0
26FEB26 4.30 P 0.000 0.000 0.000 0.002 -0.002 18 0 5,081 0
26FEB26 4.40 P 0.013 0.013 0.013 0.006 -0.006 17 50 24,682 -50
26FEB26 4.50 P 0.033 0.033 0.024 0.018 -0.012 17 200 31,025 +150
26FEB26 4.60 P 0.045 0.045 0.045 0.044 -0.017 18 100 4,771 +100
26FEB26 4.70 P 0.100 0.100 0.086 0.090 -0.017 18 303 3,277 +100
26FEB26 4.80 P 0.000 0.000 0.000 0.155 -0.028 19 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.237 -0.023 20 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.331 -0.021 23 0 18 0
26FEB26 5.25 P 0.000 0.000 0.000 0.587 -0.013 37 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.821 -0.029 34 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.070 -0.030 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.320 -0.030 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.570 -0.030 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.820 -0.030 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.070 -0.030 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.320 -0.030 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.609 +0.009 119 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.820 -0.030 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 48 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 45 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 42 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 33 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 4,820 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 4,185 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 6,930 0
30MAR26 4.00 P 0.013 0.013 0.013 0.002 0.000 19 5 58,388 0
30MAR26 4.10 P 0.000 0.000 0.000 0.005 0.000 20 0 5,513 0
30MAR26 4.20 P 0.000 0.000 0.000 0.010 0.000 19 0 13,962 0
30MAR26 4.30 P 0.027 0.031 0.026 0.020 0.000 19 125 5,900 -15
30MAR26 4.40 P 0.049 0.049 0.049 0.036 -0.001 19 100 11,026 +23
30MAR26 4.50 P 0.067 0.070 0.067 0.061 0.000 19 40 15,520 +40
30MAR26 4.60 P 0.110 0.110 0.110 0.094 -0.009 19 3 12,982 0
30MAR26 4.70 P 0.138 0.138 0.138 0.140 -0.005 19 30 15,602 +30
30MAR26 4.80 P 0.000 0.000 0.000 0.193 -0.023 18 0 1,213 0
30MAR26 4.90 P 0.000 0.000 0.000 0.275 -0.009 20 0 15 0
30MAR26 5.00 P 0.000 0.000 0.000 0.347 -0.019 19 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.589 -0.011 26 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.845 -0.005 35 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.102 +0.002 43 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.320 -0.030 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.570 -0.030 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.820 -0.030 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.078 -0.022 55 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.320 -0.030 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.609 +0.009 78 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.820 -0.030 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 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 18 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 -0.001 16 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.003 -0.001 16 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.006 -0.001 16 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.012 -0.003 16 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.023 -0.006 16 0 34,756 0
29APR26 4.30 P 0.000 0.000 0.000 0.041 -0.006 16 0 1,225 0
29APR26 4.40 P 0.000 0.000 0.000 0.065 -0.012 15 0 742 0
29APR26 4.50 P 0.096 0.096 0.086 0.102 -0.015 15 213 1,211 +213
29APR26 4.60 P 0.000 0.000 0.000 0.149 -0.019 15 0 2,909 0
29APR26 4.70 P 0.000 0.000 0.000 0.208 -0.021 15 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.276 -0.024 14 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.353 -0.037 13 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.436 -0.041 11 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.662 -0.050 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.900 -0.057 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.140 -0.065 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.424 -0.029 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.623 -0.079 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.874 -0.076 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.114 -0.085 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.418 -0.029 28 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.609 -0.087 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.868 -0.076 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 0.000 17 0 0 0
28MAY26 3.70 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
28MAY26 3.80 P 0.000 0.000 0.000 0.005 0.000 18 0 416 0
28MAY26 3.90 P 0.000 0.000 0.000 0.010 0.000 18 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.017 -0.001 17 0 150 0
28MAY26 4.10 P 0.000 0.000 0.000 0.029 -0.002 18 0 150 0
28MAY26 4.20 P 0.000 0.000 0.000 0.045 -0.005 17 0 420 0
28MAY26 4.30 P 0.072 0.072 0.072 0.068 -0.004 17 1 370 0
28MAY26 4.40 P 0.000 0.000 0.000 0.100 -0.005 17 0 930 0
28MAY26 4.50 P 0.000 0.000 0.000 0.139 -0.008 17 0 100 0
28MAY26 4.60 P 0.000 0.000 0.000 0.188 -0.009 17 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.244 -0.013 17 0 90 0
28MAY26 4.80 P 0.000 0.000 0.000 0.309 -0.015 16 0 90 0
28MAY26 4.90 P 0.000 0.000 0.000 0.381 -0.030 16 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.458 -0.036 15 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.673 -0.046 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.903 -0.056 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.141 -0.064 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.424 -0.029 17 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.623 -0.079 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.921 -0.029 20 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.118 -0.081 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.418 -0.029 23 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.609 -0.087 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.915 -0.029 0 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 21 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 138 0
29JUN26 3.50 P 0.006 0.006 0.006 0.002 0.000 19 100 3,410 -100
29JUN26 3.60 P 0.000 0.000 0.000 0.004 0.000 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.007 -0.001 19 0 1,235 0
29JUN26 3.80 P 0.022 0.022 0.022 0.012 -0.002 18 100 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.019 -0.004 18 0 2,400 0
29JUN26 4.00 P 0.000 0.000 0.000 0.031 -0.005 18 0 3,640 0
29JUN26 4.10 P 0.000 0.000 0.000 0.046 -0.005 18 0 2,824 0
29JUN26 4.20 P 0.000 0.000 0.000 0.065 -0.009 18 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.092 -0.011 18 0 1,721 0
29JUN26 4.40 P 0.000 0.000 0.000 0.128 -0.011 18 0 1,193 0
29JUN26 4.50 P 0.000 0.000 0.000 0.167 -0.016 18 0 1,097 0
29JUN26 4.60 P 0.000 0.000 0.000 0.216 -0.018 18 0 1,809 0
29JUN26 4.70 P 0.000 0.000 0.000 0.271 -0.021 17 0 212 0
29JUN26 4.80 P 0.000 0.000 0.000 0.334 -0.022 17 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.403 -0.037 17 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.477 -0.041 16 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.684 -0.049 13 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.908 -0.057 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.143 -0.065 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.424 -0.030 16 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.623 -0.079 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.921 -0.029 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.118 -0.081 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.418 -0.029 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.666 -0.030 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.915 -0.029 25 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 0.000 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.003 0.000 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.005 -0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.008 -0.001 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.012 -0.002 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.018 -0.004 20 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.027 -0.005 20 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.039 -0.006 20 0 3,475 0
29SEP26 3.90 P 0.000 0.000 0.000 0.055 -0.004 20 0 3,403 0
29SEP26 4.00 P 0.000 0.000 0.000 0.072 -0.007 20 0 2,598 0
29SEP26 4.10 P 0.000 0.000 0.000 0.095 -0.008 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.126 -0.006 20 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.153 -0.014 19 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.190 -0.017 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.234 -0.017 19 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.283 -0.019 19 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.336 -0.022 19 0 860 0
29SEP26 4.80 P 0.000 0.000 0.000 0.396 -0.022 19 0 60 0
29SEP26 4.90 P 0.000 0.000 0.000 0.482 -0.017 20 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.552 -0.019 20 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.755 -0.014 21 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.979 -0.008 22 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.199 -0.020 22 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.424 -0.035 16 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.655 -0.049 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.921 -0.030 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.137 -0.062 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.418 -0.029 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.666 -0.030 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.915 -0.029 27 0 0 0
30DEC26 3.10 P 0.015 0.015 0.015 0.006 -0.001 21 100 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.013 -0.002 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.020 -0.001 21 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.028 -0.003 21 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.038 -0.005 21 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.052 -0.005 21 0 745 0
30DEC26 3.80 P 0.000 0.000 0.000 0.069 -0.006 21 0 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.084 -0.013 20 0 526 0
30DEC26 4.00 P 0.000 0.000 0.000 0.106 -0.014 20 0 1,291 0
30DEC26 4.10 P 0.000 0.000 0.000 0.134 -0.014 20 0 374 0
30DEC26 4.20 P 0.000 0.000 0.000 0.164 -0.016 20 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.200 -0.018 20 0 398 0
30DEC26 4.40 P 0.000 0.000 0.000 0.239 -0.023 20 0 435 0
30DEC26 4.50 P 0.000 0.000 0.000 0.301 -0.007 21 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.343 -0.013 20 0 1,430 0
30DEC26 4.70 P 0.000 0.000 0.000 0.402 -0.010 21 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.461 -0.015 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.536 -0.007 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.607 -0.006 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.799 -0.002 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.011 +0.002 23 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.220 -0.013 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.456 -0.011 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.683 -0.025 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.921 -0.031 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.152 -0.047 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.418 -0.029 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.666 -0.030 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.915 -0.029 25 0 0 0
TOTAL PUT 1,470 389,125 +491
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.92
26FEB26 4.80 C 0.000 0.000 0.000 3.128 +0.040 65 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.028 +0.040 55 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.928 +0.039 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.749 +0.110 123 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.429 +0.040 44 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.179 +0.039 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.930 +0.040 38 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.731 +0.090 73 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.431 +0.040 29 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.216 +0.074 49 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 0.921 +0.028 0 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.677 +0.028 0 0 344 0
26FEB26 7.50 C 0.000 0.000 0.000 0.442 +0.029 16 0 1,323 0
26FEB26 7.75 C 0.201 0.253 0.201 0.248 +0.020 18 401 6,189 +90
26FEB26 8.00 C 0.105 0.120 0.090 0.114 +0.009 19 1,422 8,384 -518
26FEB26 8.25 C 0.039 0.052 0.038 0.044 +0.003 19 137 11,263 +25
26FEB26 8.50 C 0.018 0.020 0.017 0.012 0.000 19 689 3,901 +689
26FEB26 8.75 C 0.000 0.000 0.000 0.003 0.000 19 0 2,015 0
26FEB26 9.00 C 0.005 0.005 0.005 0.001 0.000 21 56 3,278 +39
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 33 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 43 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 49 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.030 +0.034 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.007 +0.110 118 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.821 +0.024 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.721 +0.023 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.627 +0.029 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.538 +0.040 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.438 +0.039 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.327 +0.028 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.239 +0.039 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.134 +0.034 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.030 +0.030 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.928 +0.027 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.749 +0.097 74 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.429 +0.026 0 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.221 +0.067 51 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.931 +0.026 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.731 +0.075 42 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.436 +0.027 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.238 +0.074 32 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.957 +0.029 18 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.729 +0.022 19 0 3,606 0
30MAR26 7.50 C 0.000 0.000 0.000 0.533 +0.032 20 0 6,671 0
30MAR26 7.75 C 0.334 0.334 0.334 0.358 +0.021 20 100 9,682 0
30MAR26 8.00 C 0.228 0.245 0.228 0.230 +0.012 20 61 13,961 +55
30MAR26 8.25 C 0.124 0.147 0.124 0.140 +0.006 21 50 11,318 0
30MAR26 8.50 C 0.075 0.075 0.070 0.079 +0.005 21 300 16,751 -135
30MAR26 8.75 C 0.052 0.055 0.050 0.041 +0.003 21 62 2,216 +20
30MAR26 9.00 C 0.000 0.000 0.000 0.019 +0.001 21 0 5,352 0
30MAR26 9.25 C 0.022 0.022 0.022 0.009 0.000 21 1 1,760 0
30MAR26 9.50 C 0.000 0.000 0.000 0.004 0.000 21 0 2,251 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 0.000 22 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 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 30 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 3.151 +0.040 33 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.112 +0.100 68 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.946 +0.034 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.749 +0.085 56 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.455 +0.039 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.221 +0.053 36 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.959 +0.039 21 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.731 +0.058 30 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.466 +0.036 20 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.238 +0.045 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.991 +0.024 19 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.780 +0.021 20 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.595 +0.024 20 0 2,872 0
29APR26 7.75 C 0.432 0.432 0.432 0.432 +0.018 20 30 3,150 +30
29APR26 8.00 C 0.295 0.295 0.295 0.306 +0.015 21 10 2,147 0
29APR26 8.25 C 0.220 0.220 0.220 0.212 +0.010 21 45 756 +45
29APR26 8.50 C 0.000 0.000 0.000 0.138 +0.008 21 0 479 0
29APR26 8.75 C 0.105 0.105 0.102 0.085 +0.005 21 205 10,733 +100
29APR26 9.00 C 0.000 0.000 0.000 0.051 +0.003 21 0 222 0
29APR26 9.25 C 0.000 0.000 0.000 0.029 +0.002 21 0 510 0
29APR26 9.50 C 0.000 0.000 0.000 0.016 +0.001 21 0 415 0
29APR26 9.75 C 0.000 0.000 0.000 0.009 +0.001 21 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.005 +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 3.112 +0.100 66 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.960 +0.047 44 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.749 +0.085 54 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.456 +0.040 26 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.221 +0.053 35 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.959 +0.039 17 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.763 +0.090 37 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.487 +0.057 27 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.260 +0.067 27 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.020 +0.053 23 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.796 +0.037 21 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.598 +0.027 20 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.432 +0.018 20 0 232 0
28MAY26 8.00 C 0.000 0.000 0.000 0.306 +0.015 20 0 180 0
28MAY26 8.25 C 0.000 0.000 0.000 0.212 +0.010 21 0 60 0
28MAY26 8.50 C 0.000 0.000 0.000 0.138 +0.008 20 0 40 0
28MAY26 8.75 C 0.000 0.000 0.000 0.085 +0.005 20 0 5,452 0
28MAY26 9.00 C 0.093 0.110 0.093 0.051 +0.003 20 116 937 +116
28MAY26 9.25 C 0.000 0.000 0.000 0.029 +0.002 20 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.016 +0.001 20 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.005 +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 22 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 27 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 3.354 +0.044 45 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.239 +0.028 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.151 +0.040 28 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.112 +0.100 61 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.960 +0.047 42 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.749 +0.085 50 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.474 +0.058 39 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.221 +0.053 33 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.981 +0.061 32 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.763 +0.090 34 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.512 +0.082 29 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.266 +0.073 26 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.034 +0.065 23 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.819 +0.054 22 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.629 +0.027 21 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.468 +0.021 20 0 1,068 0
29JUN26 8.00 C 0.000 0.000 0.000 0.339 +0.017 20 0 14,750 0
29JUN26 8.25 C 0.000 0.000 0.000 0.238 +0.013 20 0 3,308 0
29JUN26 8.50 C 0.000 0.000 0.000 0.162 +0.009 20 0 1,864 0
29JUN26 8.75 C 0.000 0.000 0.000 0.107 +0.005 20 0 1,501 0
29JUN26 9.00 C 0.000 0.000 0.000 0.070 +0.003 20 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.045 +0.002 20 0 295 0
29JUN26 9.50 C 0.000 0.000 0.000 0.028 +0.001 20 0 525 0
29JUN26 9.75 C 0.000 0.000 0.000 0.017 +0.001 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.010 0.000 20 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.004 0.000 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.239 +0.028 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.151 +0.040 30 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.112 +0.100 50 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.960 +0.047 36 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.749 +0.085 42 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.474 +0.058 33 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.221 +0.053 28 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.981 +0.058 27 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.763 +0.080 28 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.512 +0.059 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.266 +0.029 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.055 +0.016 21 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 0.917 +0.055 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.752 +0.024 22 0 1,610 0
29SEP26 7.75 C 0.000 0.000 0.000 0.612 +0.021 22 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.492 +0.018 22 0 6,552 0
29SEP26 8.25 C 0.000 0.000 0.000 0.392 +0.015 22 0 901 0
29SEP26 8.50 C 0.000 0.000 0.000 0.297 +0.001 21 0 5,329 0
29SEP26 8.75 C 0.000 0.000 0.000 0.243 +0.011 22 0 2,532 0
29SEP26 9.00 C 0.000 0.000 0.000 0.188 +0.008 22 0 372 0
29SEP26 9.25 C 0.000 0.000 0.000 0.144 +0.007 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.108 +0.005 22 0 824 0
29SEP26 9.75 C 0.000 0.000 0.000 0.082 +0.004 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.061 +0.003 22 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.033 +0.002 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.017 +0.001 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.151 +0.040 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.112 +0.100 42 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.981 +0.068 36 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.749 +0.085 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.489 +0.072 31 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.221 +0.048 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.981 +0.045 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.766 +0.057 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.522 +0.025 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.330 +0.029 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.134 +0.010 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.971 +0.005 21 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.832 +0.019 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.703 +0.020 21 1,000 1,335 +1,000
30DEC26 8.00 C 0.585 0.585 0.580 0.589 +0.016 21 1,053 3,206 +1,048
30DEC26 8.25 C 0.000 0.000 0.000 0.492 +0.013 21 0 362 0
30DEC26 8.50 C 0.421 0.428 0.421 0.414 +0.014 22 3 619 +3
30DEC26 8.75 C 0.000 0.000 0.000 0.345 +0.010 22 0 37 0
30DEC26 9.00 C 0.306 0.306 0.306 0.288 +0.007 22 5 123 -5
30DEC26 9.25 C 0.000 0.000 0.000 0.238 +0.008 22 0 169 0
30DEC26 9.50 C 0.218 0.218 0.205 0.191 +0.007 22 55 240 +51
30DEC26 9.75 C 0.000 0.000 0.000 0.156 +0.007 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.124 +0.005 22 0 340 0
30DEC26 10.50 C 0.000 0.000 0.000 0.079 +0.003 22 0 70 0
30DEC26 11.00 C 0.000 0.000 0.000 0.049 +0.002 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.030 +0.002 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.018 +0.001 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 20 0
TOTAL CALL 5,801 209,282 +2,653
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 50 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 38 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 490 0
26FEB26 7.00 P 0.000 0.000 0.000 0.001 0.000 21 0 3,573 0
26FEB26 7.25 P 0.009 0.009 0.006 0.004 -0.003 19 200 5,473 +200
26FEB26 7.50 P 0.033 0.033 0.020 0.021 -0.008 19 789 10,152 +61
26FEB26 7.75 P 0.094 0.094 0.067 0.076 -0.018 19 780 30,259 -195
26FEB26 8.00 P 0.210 0.210 0.189 0.189 -0.033 19 307 3,552 +65
26FEB26 8.25 P 0.000 0.000 0.000 0.373 -0.026 21 0 1,840 0
26FEB26 8.50 P 0.000 0.000 0.000 0.602 -0.022 25 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.830 -0.040 0 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 1.112 -0.008 41 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.370 0.000 50 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.627 +0.007 58 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.830 -0.040 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.142 +0.022 74 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.657 +0.037 89 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.096 -0.024 76 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.674 +0.054 114 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.093 -0.027 90 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.676 +0.056 133 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.095 -0.025 106 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 66 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 50 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.002 0.000 22 0 35,108 0
30MAR26 6.75 P 0.000 0.000 0.000 0.005 -0.002 21 0 4,480 0
30MAR26 7.00 P 0.000 0.000 0.000 0.015 -0.004 21 0 50,940 0
30MAR26 7.25 P 0.052 0.052 0.048 0.040 -0.008 21 201 9,932 +201
30MAR26 7.50 P 0.106 0.106 0.106 0.088 -0.011 21 60 5,485 0
30MAR26 7.75 P 0.177 0.177 0.159 0.166 -0.022 21 111 10,670 +79
30MAR26 8.00 P 0.333 0.333 0.280 0.288 -0.024 21 112 12,695 -12
30MAR26 8.25 P 0.000 0.000 0.000 0.454 -0.032 22 0 1,746 0
30MAR26 8.50 P 0.000 0.000 0.000 0.650 -0.016 23 0 700 0
30MAR26 8.75 P 0.000 0.000 0.000 0.873 -0.012 25 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.112 -0.010 28 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.370 0.000 33 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.627 +0.007 39 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.843 -0.027 35 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.142 +0.022 49 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.657 +0.037 58 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.097 -0.023 52 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.674 +0.054 74 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.131 +0.011 72 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.676 +0.056 87 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.097 -0.023 72 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 37 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 32 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 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 0.000 22 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.007 -0.001 21 0 420 0
29APR26 6.75 P 0.000 0.000 0.000 0.017 -0.003 21 0 916 0
29APR26 7.00 P 0.000 0.000 0.000 0.037 -0.007 21 0 1,546 0
29APR26 7.25 P 0.074 0.074 0.074 0.073 -0.012 21 100 2,432 +100
29APR26 7.50 P 0.138 0.138 0.138 0.130 -0.018 21 4 2,416 0
29APR26 7.75 P 0.234 0.234 0.216 0.220 -0.020 21 237 2,746 -37
29APR26 8.00 P 0.365 0.365 0.365 0.345 -0.023 21 100 435 0
29APR26 8.25 P 0.000 0.000 0.000 0.502 -0.035 22 0 220 0
29APR26 8.50 P 0.000 0.000 0.000 0.692 -0.012 23 0 161 0
29APR26 8.75 P 0.000 0.000 0.000 0.900 -0.009 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.129 -0.005 25 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.370 -0.002 28 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.627 +0.007 32 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.857 -0.013 32 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.142 +0.022 40 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.657 +0.037 48 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.097 -0.023 43 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.674 +0.054 61 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.131 +0.011 59 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.676 +0.056 71 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 29 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 0.002 -0.001 19 0 5 0
28MAY26 6.25 P 0.000 0.000 0.000 0.006 -0.001 19 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 0.015 -0.003 19 0 155 0
28MAY26 6.75 P 0.000 0.000 0.000 0.035 -0.004 19 0 165 0
28MAY26 7.00 P 0.000 0.000 0.000 0.068 -0.006 19 0 120 0
28MAY26 7.25 P 0.000 0.000 0.000 0.122 -0.011 19 0 140 0
28MAY26 7.50 P 0.000 0.000 0.000 0.204 -0.014 18 0 150 0
28MAY26 7.75 P 0.000 0.000 0.000 0.314 -0.020 18 0 332 0
28MAY26 8.00 P 0.000 0.000 0.000 0.453 -0.023 18 0 162 0
28MAY26 8.25 P 0.000 0.000 0.000 0.619 -0.028 18 0 230 0
28MAY26 8.50 P 0.000 0.000 0.000 0.807 -0.057 17 0 200 0
28MAY26 8.75 P 0.000 0.000 0.000 1.012 -0.067 15 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.232 -0.074 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.504 -0.038 19 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.692 -0.091 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.989 -0.039 19 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.168 -0.106 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.660 -0.109 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.159 -0.107 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.674 -0.088 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.220 -0.039 26 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.676 -0.080 0 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 28 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 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 0.000 20 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 0.000 20 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.007 -0.001 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.015 -0.002 20 0 16,615 0
29JUN26 6.50 P 0.043 0.043 0.043 0.032 -0.004 20 1 3,229 0
29JUN26 6.75 P 0.000 0.000 0.000 0.058 -0.006 20 0 1,776 0
29JUN26 7.00 P 0.000 0.000 0.000 0.102 -0.010 19 0 7,829 0
29JUN26 7.25 P 0.000 0.000 0.000 0.166 -0.013 19 0 25,992 0
29JUN26 7.50 P 0.244 0.244 0.244 0.252 -0.019 19 30 4,184 0
29JUN26 7.75 P 0.000 0.000 0.000 0.366 -0.022 19 0 2,225 0
29JUN26 8.00 P 0.000 0.000 0.000 0.503 -0.025 19 0 1,606 0
29JUN26 8.25 P 0.000 0.000 0.000 0.663 -0.029 18 0 2,632 0
29JUN26 8.50 P 0.000 0.000 0.000 0.844 -0.058 18 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.041 -0.068 17 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.253 -0.075 14 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.504 -0.053 17 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.702 -0.091 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.989 -0.045 17 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.172 -0.106 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.660 -0.111 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.159 -0.107 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.674 -0.089 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.220 -0.039 23 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.717 -0.039 26 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.213 -0.040 0 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 0.000 21 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 0.000 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 -0.001 22 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.019 -0.002 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.035 -0.003 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.059 -0.004 22 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.090 -0.006 21 0 2,140 0
29SEP26 6.75 P 0.000 0.000 0.000 0.138 -0.008 21 0 972 0
29SEP26 7.00 P 0.215 0.215 0.215 0.200 -0.011 21 120 24,165 0
29SEP26 7.25 P 0.000 0.000 0.000 0.280 -0.013 21 0 2,948 0
29SEP26 7.50 P 0.000 0.000 0.000 0.377 -0.017 21 0 1,872 0
29SEP26 7.75 P 0.000 0.000 0.000 0.493 -0.020 21 0 2,577 0
29SEP26 8.00 P 0.000 0.000 0.000 0.626 -0.023 21 0 444 0
29SEP26 8.25 P 0.000 0.000 0.000 0.778 -0.041 20 0 516 0
29SEP26 8.50 P 0.000 0.000 0.000 0.957 -0.046 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.198 +0.004 23 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.404 +0.006 24 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.615 +0.004 24 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.791 -0.042 21 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.050 -0.013 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.238 -0.061 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.775 -0.005 27 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.234 -0.036 23 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.674 -0.090 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.220 -0.040 20 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.717 -0.039 23 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.213 -0.040 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 0.000 22 0 61 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 0.000 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 0.000 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.024 -0.003 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.042 -0.003 22 0 130 0
30DEC26 6.00 P 0.000 0.000 0.000 0.067 -0.004 22 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.101 -0.004 22 0 1,178 0
30DEC26 6.50 P 0.000 0.000 0.000 0.147 -0.009 22 0 876 0
30DEC26 6.75 P 0.000 0.000 0.000 0.206 -0.010 22 0 556 0
30DEC26 7.00 P 0.000 0.000 0.000 0.280 -0.014 22 0 566 0
30DEC26 7.25 P 0.000 0.000 0.000 0.371 -0.016 22 0 1,306 0
30DEC26 7.50 P 0.490 0.490 0.490 0.475 -0.020 22 5 607 -5
30DEC26 7.75 P 0.000 0.000 0.000 0.597 -0.022 22 1,000 1,983 +1,000
30DEC26 8.00 P 0.000 0.000 0.000 0.740 -0.019 22 1,000 1,608 +1,000
30DEC26 8.25 P 0.000 0.000 0.000 0.886 -0.045 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.078 +0.004 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.262 +0.007 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.461 +0.011 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.671 +0.016 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.889 +0.020 25 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.096 +0.004 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.318 -0.002 24 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.827 +0.036 28 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.258 -0.017 25 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.726 -0.040 21 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.220 -0.041 20 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.717 -0.039 22 0 0 0
TOTAL PUT 5,157 352,483 +2,457
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.46
26FEB26 4.20 C 0.000 0.000 0.000 2.269 +0.032 73 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.172 +0.035 77 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.122 +0.085 115 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.026 +0.088 112 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.921 +0.083 104 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.821 +0.083 98 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.671 +0.033 55 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.615 +0.077 85 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.512 +0.073 79 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.255 +0.066 64 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.976 +0.036 37 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.719 +0.027 0 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.490 +0.036 25 0 5,013 0
26FEB26 6.25 C 0.256 0.266 0.251 0.272 +0.018 22 160 2,298 -160
26FEB26 6.50 C 0.107 0.127 0.107 0.119 +0.006 21 414 5,016 +104
26FEB26 6.75 C 0.040 0.046 0.037 0.038 0.000 21 1,110 7,724 +25
26FEB26 7.00 C 0.014 0.014 0.014 0.009 -0.001 21 7 3,036 +7
26FEB26 7.25 C 0.007 0.007 0.007 0.002 0.000 22 170 2,060 -25
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 560 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 1,980 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 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 58 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 3.179 +0.035 78 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.078 +0.034 72 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.962 +0.017 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.879 +0.034 66 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.768 +0.023 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.679 +0.033 59 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.579 +0.033 55 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.483 +0.036 59 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.390 +0.043 63 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.277 +0.029 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.243 +0.095 80 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.122 +0.074 69 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.033 +0.084 69 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.921 +0.072 62 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.821 +0.071 58 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.684 +0.034 36 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.615 +0.064 50 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.525 +0.074 50 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.269 +0.066 41 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.016 +0.056 33 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.774 +0.048 27 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.552 +0.037 24 0 10,628 0
30MAR26 6.25 C 0.000 0.000 0.000 0.357 +0.017 22 0 5,223 0
30MAR26 6.50 C 0.000 0.000 0.000 0.214 +0.008 22 0 8,396 0
30MAR26 6.75 C 0.115 0.125 0.115 0.119 +0.004 22 49 13,288 +10
30MAR26 7.00 C 0.064 0.067 0.064 0.059 +0.002 22 40 2,392 -30
30MAR26 7.25 C 0.039 0.039 0.039 0.026 0.000 22 2 2,716 0
30MAR26 7.50 C 0.000 0.000 0.000 0.011 0.000 22 0 704 0
30MAR26 7.75 C 0.000 0.000 0.000 0.004 0.000 22 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 0.000 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 26 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 2.291 +0.034 40 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.243 +0.085 61 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.122 +0.063 52 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.033 +0.074 53 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.921 +0.061 46 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.821 +0.060 44 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.705 +0.043 35 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.615 +0.052 37 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.538 +0.074 41 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.269 +0.049 30 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.023 +0.039 25 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.796 +0.033 23 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.604 +0.040 24 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.417 +0.018 22 0 773 0
29APR26 6.50 C 0.000 0.000 0.000 0.278 +0.013 22 0 1,408 0
29APR26 6.75 C 0.177 0.177 0.177 0.177 +0.006 22 50 1,212 +50
29APR26 7.00 C 0.107 0.115 0.107 0.108 +0.006 22 45 2,070 0
29APR26 7.25 C 0.000 0.000 0.000 0.061 +0.004 22 0 3,706 0
29APR26 7.50 C 0.000 0.000 0.000 0.033 +0.003 22 0 595 0
29APR26 7.75 C 0.000 0.000 0.000 0.017 +0.002 22 0 879 0
29APR26 8.00 C 0.000 0.000 0.000 0.008 0.000 22 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.151 +0.082 50 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.033 +0.063 43 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.954 +0.083 45 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.856 +0.084 43 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.752 +0.078 40 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.615 +0.039 28 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.538 +0.059 33 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.305 +0.065 31 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.048 +0.037 24 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.846 +0.047 25 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.647 +0.037 24 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.449 +0.014 21 0 168 0
28MAY26 6.50 C 0.304 0.304 0.304 0.317 +0.010 21 30 1,199 +30
28MAY26 6.75 C 0.000 0.000 0.000 0.216 +0.007 21 0 200 0
28MAY26 7.00 C 0.000 0.000 0.000 0.149 +0.005 22 0 170 0
28MAY26 7.25 C 0.000 0.000 0.000 0.094 +0.003 22 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 0.057 +0.001 22 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.033 0.000 22 0 32 0
28MAY26 8.00 C 0.000 0.000 0.000 0.019 0.000 22 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.010 0.000 22 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.002 0.000 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 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.514 +0.039 38 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.409 +0.033 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.291 +0.014 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.243 +0.065 42 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.151 +0.071 42 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.033 +0.052 35 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.954 +0.071 38 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.856 +0.071 36 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.752 +0.064 33 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.628 +0.036 25 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.538 +0.042 26 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.305 +0.043 25 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.065 +0.025 22 0 2,029 0
29JUN26 5.75 C 0.840 0.840 0.840 0.853 +0.018 21 10 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.690 +0.038 23 0 2,965 0
29JUN26 6.25 C 0.000 0.000 0.000 0.494 +0.014 21 0 2,589 0
29JUN26 6.50 C 0.000 0.000 0.000 0.364 +0.010 21 0 21,888 0
29JUN26 6.75 C 0.000 0.000 0.000 0.260 +0.007 21 0 20,365 0
29JUN26 7.00 C 0.161 0.161 0.161 0.182 +0.006 21 40 2,750 +40
29JUN26 7.25 C 0.000 0.000 0.000 0.128 +0.002 22 0 976 0
29JUN26 7.50 C 0.000 0.000 0.000 0.085 +0.002 22 0 1,790 0
29JUN26 7.75 C 0.000 0.000 0.000 0.054 +0.001 22 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.034 +0.001 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.020 0.000 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.012 0.000 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.002 +0.001 23 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 2.568 +0.093 50 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.432 +0.055 40 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.358 +0.080 43 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.243 +0.064 38 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.151 +0.071 38 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.060 +0.078 38 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.961 +0.077 36 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.870 +0.084 35 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.755 +0.066 31 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.661 +0.069 30 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.566 +0.069 29 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.331 +0.066 26 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.089 +0.043 23 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.902 +0.056 23 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.708 +0.040 22 0 1,337 0
29SEP26 6.25 C 0.000 0.000 0.000 0.557 +0.025 22 0 16,922 0
29SEP26 6.50 C 0.000 0.000 0.000 0.427 +0.028 22 0 1,222 0
29SEP26 6.75 C 0.000 0.000 0.000 0.321 +0.021 22 0 456 0
29SEP26 7.00 C 0.000 0.000 0.000 0.237 +0.018 22 0 798 0
29SEP26 7.25 C 0.000 0.000 0.000 0.172 +0.015 22 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.123 +0.012 22 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.086 +0.009 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.060 +0.007 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.042 +0.006 22 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.029 +0.005 22 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.019 +0.003 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.013 +0.002 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.009 +0.002 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.358 +0.079 38 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.243 +0.063 34 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.151 +0.069 33 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.060 +0.075 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.961 +0.073 31 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.870 +0.078 31 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.755 +0.057 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.661 +0.057 26 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.566 +0.053 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.332 +0.038 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.120 +0.029 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.921 +0.012 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.747 -0.001 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.626 +0.015 22 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.509 +0.014 22 0 1,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.411 +0.013 22 0 1,348 0
30DEC26 7.00 C 0.000 0.000 0.000 0.329 +0.008 22 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.249 -0.003 22 0 79 0
30DEC26 7.50 C 0.216 0.216 0.216 0.194 -0.002 22 67 221 +67
30DEC26 7.75 C 0.000 0.000 0.000 0.158 +0.008 22 0 85 0
30DEC26 8.00 C 0.000 0.000 0.000 0.123 +0.008 22 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.094 +0.006 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.070 +0.004 22 0 40 0
30DEC26 8.75 C 0.000 0.000 0.000 0.053 +0.004 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.040 +0.003 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.029 +0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.022 +0.003 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.016 +0.001 22 0 0 0
TOTAL CALL 2,194 196,936 +118
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 2,146 0
26FEB26 6.00 P 0.017 0.018 0.017 0.010 -0.005 21 20 3,051 +20
26FEB26 6.25 P 0.060 0.064 0.046 0.046 -0.013 20 312 5,706 +2
26FEB26 6.50 P 0.180 0.180 0.142 0.142 -0.023 20 17 2,575 +15
26FEB26 6.75 P 0.000 0.000 0.000 0.320 -0.029 21 0 980 0
26FEB26 7.00 P 0.000 0.000 0.000 0.545 -0.028 22 0 250 0
26FEB26 7.25 P 0.000 0.000 0.000 0.790 -0.030 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.040 -0.030 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.290 -0.030 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.540 -0.030 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.790 -0.030 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.044 -0.026 58 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.290 -0.030 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.540 -0.030 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.790 -0.030 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.040 -0.030 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.290 -0.030 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 64 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 59 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 56 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 54 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 49 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 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 0.000 0.000 0.000 0.001 0.000 26 0 4,092 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 2,434 0
30MAR26 5.50 P 0.000 0.000 0.000 0.005 -0.002 22 0 34,899 0
30MAR26 5.75 P 0.000 0.000 0.000 0.019 -0.004 22 0 13,193 0
30MAR26 6.00 P 0.066 0.066 0.055 0.053 -0.008 22 55 12,193 -9
30MAR26 6.25 P 0.116 0.116 0.115 0.117 -0.012 22 54 5,459 -14
30MAR26 6.50 P 0.220 0.226 0.220 0.226 -0.020 22 52 12,828 -7
30MAR26 6.75 P 0.000 0.000 0.000 0.382 -0.018 22 0 360 0
30MAR26 7.00 P 0.000 0.000 0.000 0.564 -0.041 20 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.817 -0.012 26 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.043 -0.027 24 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.290 -0.030 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.540 -0.030 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.822 +0.002 46 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.044 -0.026 40 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.290 -0.030 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.540 -0.030 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.790 -0.030 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.049 -0.021 56 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.333 +0.013 72 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 31 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 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 26 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.017 -0.002 22 0 410 0
29APR26 5.75 P 0.000 0.000 0.000 0.043 -0.004 22 0 690 0
29APR26 6.00 P 0.097 0.097 0.097 0.092 -0.007 22 5 2,145 +5
29APR26 6.25 P 0.178 0.178 0.178 0.166 -0.011 22 50 830 0
29APR26 6.50 P 0.308 0.309 0.300 0.280 -0.015 22 585 1,875 +385
29APR26 6.75 P 0.469 0.469 0.452 0.432 -0.022 22 255 615 +255
29APR26 7.00 P 0.000 0.000 0.000 0.621 -0.013 23 0 10 0
29APR26 7.25 P 0.000 0.000 0.000 0.817 -0.029 22 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.047 -0.029 22 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.290 -0.030 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.540 -0.030 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.822 +0.002 38 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.044 -0.026 34 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.290 -0.030 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.540 -0.030 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.790 -0.030 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.049 -0.021 47 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.333 +0.013 59 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 24 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 23 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.012 -0.002 22 0 30 0
28MAY26 5.50 P 0.043 0.043 0.040 0.030 -0.005 22 410 720 +410
28MAY26 5.75 P 0.000 0.000 0.000 0.064 -0.008 22 0 20 0
28MAY26 6.00 P 0.000 0.000 0.000 0.121 -0.012 22 0 83 0
28MAY26 6.25 P 0.000 0.000 0.000 0.207 -0.003 22 0 379 0
28MAY26 6.50 P 0.000 0.000 0.000 0.326 -0.020 23 0 300 0
28MAY26 6.75 P 0.514 0.515 0.514 0.476 -0.023 23 60 110 +60
28MAY26 7.00 P 0.000 0.000 0.000 0.657 -0.007 24 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.839 -0.026 22 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.062 -0.025 23 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.323 0.000 28 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.540 -0.030 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.822 +0.002 34 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.062 -0.008 35 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.338 +0.018 43 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.540 -0.030 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.790 -0.030 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.049 -0.021 43 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.333 +0.013 53 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 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 25 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 23 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 0.000 23 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 -0.001 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.006 -0.001 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.009 -0.001 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.021 -0.003 22 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.045 -0.006 22 0 2,634 0
29JUN26 5.75 P 0.000 0.000 0.000 0.086 -0.009 22 0 23,968 0
29JUN26 6.00 P 0.170 0.170 0.160 0.151 -0.012 22 70 20,497 +40
29JUN26 6.25 P 0.000 0.000 0.000 0.241 -0.015 22 0 1,122 0
29JUN26 6.50 P 0.000 0.000 0.000 0.360 -0.021 22 0 2,173 0
29JUN26 6.75 P 0.000 0.000 0.000 0.509 -0.023 23 0 738 0
29JUN26 7.00 P 0.000 0.000 0.000 0.684 -0.025 23 0 715 0
29JUN26 7.25 P 0.000 0.000 0.000 0.883 -0.002 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.103 +0.004 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.338 +0.009 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.572 +0.002 28 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.822 +0.002 31 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.062 -0.008 32 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.338 +0.018 39 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.546 -0.024 34 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.790 -0.030 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.049 -0.021 39 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.333 +0.013 48 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 0.002 +0.001 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 +0.001 22 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 0.000 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 +0.001 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.009 +0.001 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.012 +0.001 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.016 +0.001 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.022 +0.001 22 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.029 +0.001 22 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.038 +0.001 22 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.069 +0.001 22 0 1,982 0
29SEP26 5.50 P 0.000 0.000 0.000 0.116 -0.001 21 0 23,345 0
29SEP26 5.75 P 0.000 0.000 0.000 0.175 -0.006 21 0 1,192 0
29SEP26 6.00 P 0.000 0.000 0.000 0.260 -0.007 21 0 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.367 -0.009 21 0 1,192 0
29SEP26 6.50 P 0.000 0.000 0.000 0.496 -0.016 21 0 889 0
29SEP26 6.75 P 0.000 0.000 0.000 0.649 -0.021 20 0 281 0
29SEP26 7.00 P 0.000 0.000 0.000 0.817 -0.038 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.002 -0.048 19 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.201 -0.057 18 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.453 -0.024 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.677 -0.027 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.906 -0.032 20 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.105 -0.071 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.338 -0.079 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.580 -0.080 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.850 -0.055 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.113 -0.038 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.348 -0.049 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 0.000 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.013 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.017 0.000 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.023 0.000 22 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.029 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.037 -0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.047 -0.001 22 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.059 -0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.072 -0.002 22 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.115 -0.003 22 0 581 0
30DEC26 5.50 P 0.000 0.000 0.000 0.171 -0.005 22 0 388 0
30DEC26 5.75 P 0.000 0.000 0.000 0.246 -0.006 22 0 86 0
30DEC26 6.00 P 0.000 0.000 0.000 0.339 -0.010 22 0 238 0
30DEC26 6.25 P 0.000 0.000 0.000 0.456 -0.008 22 0 104 0
30DEC26 6.50 P 0.000 0.000 0.000 0.590 -0.011 22 0 1,020 0
30DEC26 6.75 P 0.000 0.000 0.000 0.738 -0.014 22 0 1,010 0
30DEC26 7.00 P 0.000 0.000 0.000 0.909 -0.013 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.124 +0.013 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.315 +0.006 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.539 +0.021 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.741 +0.004 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.962 -0.001 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.181 -0.013 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.424 -0.006 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.663 -0.006 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.885 -0.026 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.122 -0.032 21 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.363 -0.036 0 0 0 0
TOTAL PUT 1,945 233,052 +1,162
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.22
26FEB26 4.10 C 0.000 0.000 0.000 1.131 +0.104 49 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.037 +0.110 52 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.937 +0.110 48 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.837 +0.109 43 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.736 +0.108 37 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.639 +0.110 35 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.538 +0.107 29 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.441 +0.104 26 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.338 +0.080 20 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.250 +0.071 19 0 30 0
26FEB26 5.25 C 0.080 0.080 0.080 0.090 +0.041 20 50 499 +29
26FEB26 5.50 C 0.016 0.016 0.016 0.020 +0.012 20 4 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.003 +0.002 20 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.648 +0.113 55 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.545 +0.110 48 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.450 +0.114 49 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.344 +0.108 41 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.251 +0.114 42 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.148 +0.111 37 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.049 +0.111 34 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.953 +0.114 33 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.855 +0.113 30 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.759 +0.113 29 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.664 +0.111 27 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.572 +0.108 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.481 +0.100 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.399 +0.084 23 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.317 +0.071 21 0 137 0
30MAR26 5.25 C 0.153 0.153 0.153 0.168 +0.051 21 10 134 0
30MAR26 5.50 C 0.078 0.079 0.078 0.076 +0.029 21 100 275 +90
30MAR26 5.75 C 0.000 0.000 0.000 0.029 +0.014 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.010 +0.005 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.003 +0.002 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.167 +0.122 36 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.069 +0.123 34 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.972 +0.125 32 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.874 +0.124 29 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.775 +0.120 26 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.678 +0.116 24 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.585 +0.111 23 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.496 +0.104 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.413 +0.087 21 0 90 0
29APR26 5.00 C 0.000 0.000 0.000 0.337 +0.080 20 0 511 0
29APR26 5.25 C 0.200 0.200 0.199 0.186 +0.059 19 45 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.089 +0.036 19 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.037 +0.019 19 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.013 +0.007 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.005 +0.003 19 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.179 +0.133 37 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.078 +0.130 34 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.977 +0.126 31 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.878 +0.123 28 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.781 +0.118 26 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.687 +0.113 24 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.598 +0.107 23 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.513 +0.100 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.435 +0.082 22 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.364 +0.076 21 0 30 0
28MAY26 5.25 C 0.231 0.231 0.231 0.219 +0.057 21 3 3 +3
28MAY26 5.50 C 0.000 0.000 0.000 0.121 +0.038 21 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.062 +0.023 20 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.029 +0.012 20 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.013 +0.006 20 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.006 +0.003 21 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.003 +0.002 21 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.282 +0.138 37 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.180 +0.134 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.080 +0.131 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.981 +0.128 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.883 +0.124 27 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.789 +0.120 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.698 +0.115 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.613 +0.110 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.533 +0.105 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.459 +0.099 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.391 +0.091 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.252 +0.071 21 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.155 +0.052 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.091 +0.036 21 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.050 +0.022 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.027 +0.013 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.013 +0.006 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.007 +0.004 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.003 +0.002 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.191 +0.140 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.096 +0.138 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.005 +0.138 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.917 +0.136 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.835 +0.136 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.755 +0.132 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.682 +0.131 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.614 +0.128 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.549 +0.123 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.491 +0.120 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.358 +0.100 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.251 +0.079 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.185 +0.073 23 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.128 +0.057 22 0 26 0
29SEP26 6.25 C 0.000 0.000 0.000 0.088 +0.045 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.058 +0.033 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.038 +0.023 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.024 +0.016 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.015 +0.010 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.009 +0.006 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 +0.005 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 +0.003 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.191 +0.122 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.098 +0.115 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.017 +0.116 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.941 +0.117 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.867 +0.118 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.799 +0.119 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.732 +0.117 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.671 +0.118 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.611 +0.114 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.558 +0.115 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.436 +0.107 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.335 +0.096 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.254 +0.084 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.190 +0.072 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.141 +0.061 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.103 +0.049 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.074 +0.039 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.053 +0.030 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.037 +0.022 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.026 +0.017 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.018 +0.012 22 0 0 0
TOTAL CALL 212 4,091 +122
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.002 -0.002 21 0 144 0
26FEB26 4.80 P 0.008 0.008 0.008 0.005 -0.005 21 32 173 +30
26FEB26 4.90 P 0.000 0.000 0.000 0.011 -0.012 20 0 424 0
26FEB26 5.00 P 0.026 0.026 0.026 0.026 -0.020 20 35 176 -6
26FEB26 5.25 P 0.126 0.126 0.116 0.118 -0.050 21 64 168 +64
26FEB26 5.50 P 0.316 0.316 0.280 0.291 -0.092 19 6 86 -3
26FEB26 5.75 P 0.000 0.000 0.000 0.530 -0.100 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.780 -0.100 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.030 -0.100 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.280 -0.100 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.530 -0.100 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.780 -0.100 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.030 -0.100 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.280 -0.100 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.530 -0.100 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.780 -0.100 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 -0.001 22 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 -0.002 21 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.010 -0.004 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.017 -0.008 21 0 102 0
30MAR26 4.80 P 0.000 0.000 0.000 0.030 -0.012 21 0 45 0
30MAR26 4.90 P 0.052 0.052 0.050 0.049 -0.015 21 15 57 +15
30MAR26 5.00 P 0.000 0.000 0.000 0.073 -0.026 21 0 309 0
30MAR26 5.25 P 0.180 0.182 0.179 0.173 -0.048 20 90 194 +6
30MAR26 5.50 P 0.000 0.000 0.000 0.332 -0.074 20 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.532 -0.101 17 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.780 -0.100 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.030 -0.100 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.280 -0.100 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.530 -0.100 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.780 -0.100 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.030 -0.100 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.280 -0.100 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.530 -0.100 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.780 -0.100 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 0.000 19 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 -0.001 19 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.008 -0.002 19 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.014 -0.004 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.025 -0.006 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.040 -0.011 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.057 -0.016 18 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.084 -0.022 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.118 -0.029 18 0 370 0
29APR26 5.25 P 0.216 0.216 0.216 0.240 -0.050 18 30 407 +30
29APR26 5.50 P 0.000 0.000 0.000 0.408 -0.070 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.612 -0.105 14 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.863 -0.094 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.105 -0.098 19 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.351 -0.099 18 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.599 -0.100 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.848 -0.099 22 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.096 -0.100 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.345 -0.099 27 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.008 -0.002 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.014 -0.003 20 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.022 -0.005 20 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.033 -0.008 20 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.049 -0.009 20 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.065 -0.015 20 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.090 -0.020 20 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.121 -0.025 20 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.158 -0.032 20 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.281 -0.048 19 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.443 -0.064 19 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.635 -0.100 17 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.863 -0.102 17 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.112 -0.094 20 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.354 -0.097 20 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.600 -0.099 19 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.848 -0.099 20 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.096 -0.100 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.345 -0.099 24 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 0.000 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.010 0.000 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.016 -0.001 21 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.024 -0.002 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.036 -0.003 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.051 -0.006 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.066 -0.011 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.089 -0.015 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.118 -0.018 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.151 -0.024 20 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.190 -0.030 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.312 -0.050 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.470 -0.071 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.656 -0.091 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.863 -0.109 15 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.120 -0.090 21 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.358 -0.095 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.602 -0.098 21 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.849 -0.098 21 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.096 -0.100 20 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.345 -0.099 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.593 -0.099 23 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.841 -0.100 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.037 +0.008 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.052 +0.012 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.068 +0.014 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.087 +0.015 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.111 +0.016 23 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.137 +0.016 23 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.167 +0.016 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.201 +0.012 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.238 +0.008 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.280 +0.005 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.403 -0.012 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.554 -0.029 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.736 -0.042 22 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.934 -0.058 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.148 -0.073 22 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.370 -0.089 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.604 -0.098 19 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.849 -0.099 19 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.096 -0.100 18 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.345 -0.099 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.593 -0.100 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.841 -0.100 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.062 +0.014 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.080 +0.016 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.098 +0.017 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.122 +0.019 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.146 +0.018 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.177 +0.019 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.209 +0.017 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.247 +0.018 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.286 +0.014 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.331 +0.013 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.459 +0.004 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.609 -0.010 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.780 -0.025 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.971 -0.040 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.178 -0.055 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.397 -0.069 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.626 -0.080 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.862 -0.088 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.104 -0.092 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.348 -0.096 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.594 -0.099 22 0 0 0
TOTAL PUT 272 4,490 +136
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 ($0.001) CLOSING PRICE HK$ 10.99
26FEB26 8.25 C 0.000 0.000 0.000 2.763 +0.029 58 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.512 +0.028 51 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.265 +0.030 48 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.005 +0.020 28 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.760 +0.024 34 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.506 +0.020 22 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.271 +0.034 30 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.027 +0.027 27 0 0 0
26FEB26 10.50 C 0.520 0.520 0.520 0.542 +0.004 18 12 37 +12
26FEB26 11.00 C 0.000 0.000 0.000 0.201 +0.007 18 0 291 0
26FEB26 11.50 C 0.054 0.054 0.041 0.043 -0.002 18 81 1,066 +8
26FEB26 12.00 C 0.020 0.020 0.020 0.005 -0.001 18 15 512 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 26 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 36 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 41 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 45 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 50 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 54 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 58 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.291 +0.039 48 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.999 -0.004 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.796 +0.041 42 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.548 +0.042 39 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.301 +0.044 36 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.029 +0.019 22 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.765 +0.001 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.541 +0.018 21 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.306 +0.018 21 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.103 +0.029 24 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.694 +0.005 22 0 153 0
30MAR26 11.00 C 0.000 0.000 0.000 0.389 +0.015 22 0 188 0
30MAR26 11.50 C 0.202 0.202 0.200 0.191 +0.004 22 17 298 +17
30MAR26 12.00 C 0.111 0.111 0.111 0.081 +0.002 22 7 1,646 -7
30MAR26 12.50 C 0.000 0.000 0.000 0.030 +0.001 22 0 880 0
30MAR26 13.00 C 0.000 0.000 0.000 0.010 +0.001 22 0 1,479 0
30MAR26 13.50 C 0.000 0.000 0.000 0.003 0.000 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 41 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.847 +0.072 40 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.585 +0.057 35 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.306 +0.022 24 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.062 +0.020 23 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.825 +0.019 23 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.596 +0.020 23 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.377 +0.020 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.178 +0.032 23 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.806 +0.006 23 0 30 0
29APR26 11.00 C 0.000 0.000 0.000 0.533 +0.016 24 0 100 0
29APR26 11.50 C 0.329 0.329 0.329 0.321 +0.014 23 1 160 0
29APR26 12.00 C 0.198 0.198 0.198 0.179 +0.010 23 6 161 +6
29APR26 12.50 C 0.000 0.000 0.000 0.093 +0.006 23 0 285 0
29APR26 13.00 C 0.000 0.000 0.000 0.045 +0.003 23 0 65 0
29APR26 13.50 C 0.000 0.000 0.000 0.021 +0.002 23 0 32 0
29APR26 14.00 C 0.000 0.000 0.000 0.009 +0.001 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 2.847 +0.056 35 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.613 +0.066 34 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.364 +0.058 31 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.128 +0.058 30 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.915 +0.075 30 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.638 +0.020 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.458 +0.051 26 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.266 +0.055 26 0 15 0
28MAY26 10.50 C 0.852 0.892 0.835 0.905 +0.046 25 75 225 +74
28MAY26 11.00 C 0.000 0.000 0.000 0.614 +0.016 25 0 0 0
28MAY26 11.50 C 0.420 0.430 0.402 0.396 +0.014 24 191 259 +191
28MAY26 12.00 C 0.285 0.303 0.285 0.244 +0.011 24 70 275 +70
28MAY26 12.50 C 0.000 0.000 0.000 0.140 +0.006 24 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.079 +0.005 24 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.041 +0.003 24 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.021 +0.001 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.011 +0.001 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 0.003 +0.001 25 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 2.868 +0.072 37 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.613 +0.059 33 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.368 +0.050 30 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.161 +0.075 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.929 +0.066 30 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.675 +0.025 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.495 +0.046 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.296 +0.036 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.919 -0.008 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.665 +0.007 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.450 -0.002 25 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.294 -0.006 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.185 -0.007 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.114 -0.008 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.069 -0.006 25 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.040 -0.007 25 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.023 -0.004 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.013 -0.002 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.007 -0.002 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.004 -0.001 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 -0.001 25 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 2.872 +0.054 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.636 +0.048 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.395 +0.029 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.179 +0.025 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.989 +0.039 29 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.807 +0.048 29 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.588 +0.007 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.422 +0.006 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.126 +0.004 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.891 +0.013 28 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.703 +0.003 28 0 165 0
29SEP26 12.00 C 0.000 0.000 0.000 0.538 +0.001 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.409 +0.012 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.308 +0.009 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.229 +0.006 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.168 +0.004 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.122 +0.003 27 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.090 +0.002 27 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.065 +0.001 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.046 +0.001 27 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.033 +0.001 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.024 +0.001 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 2.877 +0.021 28 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.669 +0.030 29 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.456 +0.019 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.254 +0.014 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.081 +0.022 28 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.907 +0.022 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.749 +0.022 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.597 +0.023 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.289 -0.018 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.079 0.000 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.896 +0.011 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.756 +0.015 29 0 2,567 0
30DEC26 12.50 C 0.000 0.000 0.000 0.612 +0.033 29 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.497 +0.030 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.400 +0.025 28 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.317 +0.020 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.253 +0.018 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.201 +0.014 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.156 +0.011 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.125 +0.010 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.097 +0.008 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.076 +0.007 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.059 +0.005 28 0 20 0
TOTAL CALL 475 30,346 +371
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 40 0 258 0
26FEB26 8.75 P 0.001 0.001 0.001 0.001 0.000 36 100 100 +100
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 32 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 24 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 20 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.003 -0.001 18 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.036 -0.007 18 0 285 0
26FEB26 11.00 P 0.241 0.250 0.196 0.187 -0.023 18 60 962 +10
26FEB26 11.50 P 0.000 0.000 0.000 0.545 -0.030 19 0 1,118 0
26FEB26 12.00 P 0.000 0.000 0.000 1.010 -0.020 0 0 427 0
26FEB26 12.50 P 0.000 0.000 0.000 1.524 -0.006 34 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 2.060 +0.030 52 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.510 -0.020 0 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 3.010 -0.020 0 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.510 -0.020 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 4.024 -0.006 69 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.523 -0.007 74 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 5.043 +0.013 89 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.510 -0.020 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 6.010 -0.020 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.510 -0.020 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 28 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 22 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.006 0.000 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.013 -0.001 22 0 437 0
30MAR26 9.75 P 0.046 0.046 0.046 0.027 -0.001 22 10 520 -1
30MAR26 10.00 P 0.000 0.000 0.000 0.053 -0.003 22 0 400 0
30MAR26 10.50 P 0.157 0.180 0.157 0.152 -0.003 21 20 376 0
30MAR26 11.00 P 0.380 0.380 0.380 0.343 -0.018 21 90 958 +55
30MAR26 11.50 P 0.739 0.740 0.739 0.668 -0.002 22 25 2,645 -25
30MAR26 12.00 P 0.000 0.000 0.000 1.055 -0.018 21 0 210 0
30MAR26 12.50 P 0.000 0.000 0.000 1.524 -0.011 23 0 193 0
30MAR26 13.00 P 0.000 0.000 0.000 2.060 +0.030 35 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.510 -0.020 0 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 3.010 -0.020 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.510 -0.020 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.024 -0.006 47 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.523 -0.007 51 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.043 +0.013 60 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.510 -0.020 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.010 -0.020 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.510 -0.020 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.004 0.000 24 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.014 0.000 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.027 +0.001 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.047 0.000 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.073 +0.001 23 0 72 0
29APR26 10.00 P 0.116 0.116 0.116 0.114 0.000 23 80 539 +80
29APR26 10.50 P 0.253 0.253 0.253 0.244 0.000 23 10 557 0
29APR26 11.00 P 0.000 0.000 0.000 0.450 -0.003 22 0 231 0
29APR26 11.50 P 0.000 0.000 0.000 0.763 -0.004 23 0 164 0
29APR26 12.00 P 0.000 0.000 0.000 1.125 -0.032 23 0 45 0
29APR26 12.50 P 0.000 0.000 0.000 1.550 -0.014 23 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 2.060 +0.025 29 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.513 -0.017 26 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.010 -0.020 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.510 -0.020 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.024 -0.006 40 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.523 -0.007 43 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.043 +0.013 50 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 0.024 +0.001 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.040 0.000 24 0 0 0
28MAY26 9.00 P 0.055 0.055 0.055 0.060 -0.001 24 2 2 +2
28MAY26 9.25 P 0.000 0.000 0.000 0.093 +0.001 24 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 0.136 0.000 24 0 18 0
28MAY26 9.75 P 0.000 0.000 0.000 0.194 0.000 24 0 42 0
28MAY26 10.00 P 0.271 0.271 0.262 0.266 -0.001 24 24 202 +24
28MAY26 10.50 P 0.465 0.465 0.465 0.460 -0.003 23 5 51 +5
28MAY26 11.00 P 0.742 0.742 0.742 0.720 -0.005 23 12 167 +12
28MAY26 11.50 P 0.000 0.000 0.000 1.051 -0.014 23 0 30 0
28MAY26 12.00 P 0.000 0.000 0.000 1.457 -0.011 24 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 1.879 -0.015 24 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.310 -0.039 21 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.785 -0.035 20 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.261 -0.043 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.720 -0.073 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.225 -0.060 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.717 -0.063 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.200 -0.075 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.030 -0.007 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.047 -0.007 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.068 -0.012 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.100 -0.014 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.143 -0.016 24 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.196 -0.027 24 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.262 -0.033 24 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.341 -0.038 24 0 115 0
29JUN26 10.50 P 0.000 0.000 0.000 0.544 -0.048 24 0 114 0
29JUN26 11.00 P 0.000 0.000 0.000 0.803 -0.059 24 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 1.152 -0.036 25 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.519 -0.037 25 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.920 -0.043 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.397 -0.003 27 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.883 +0.026 29 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.262 -0.065 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.763 -0.045 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.241 -0.054 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.732 -0.053 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.208 -0.070 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.673 -0.099 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.184 -0.083 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.674 -0.088 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.112 -0.008 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.147 -0.010 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.193 -0.012 27 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.246 -0.016 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.307 -0.018 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.382 -0.022 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.464 -0.025 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.559 -0.029 27 0 91 0
29SEP26 10.50 P 0.000 0.000 0.000 0.782 -0.013 27 0 129 0
29SEP26 11.00 P 0.000 0.000 0.000 1.061 -0.024 27 0 168 0
29SEP26 11.50 P 0.000 0.000 0.000 1.387 -0.009 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.749 +0.005 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.161 +0.037 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.555 +0.024 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.988 +0.029 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.480 +0.076 32 0 73 0
29SEP26 14.50 P 0.000 0.000 0.000 3.926 +0.063 32 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.388 +0.054 33 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.799 -0.013 28 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.283 -0.012 28 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.753 -0.030 22 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.306 +0.033 35 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.727 -0.038 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.196 -0.003 28 0 10 0
30DEC26 8.50 P 0.000 0.000 0.000 0.243 -0.005 28 0 86 0
30DEC26 8.75 P 0.000 0.000 0.000 0.302 -0.006 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.364 -0.008 28 0 165 0
30DEC26 9.25 P 0.000 0.000 0.000 0.441 -0.010 28 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.519 -0.013 28 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.615 -0.015 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.716 -0.014 28 0 104 0
30DEC26 10.50 P 0.000 0.000 0.000 0.939 -0.009 27 0 120 0
30DEC26 11.00 P 0.000 0.000 0.000 1.222 -0.014 28 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.550 +0.006 28 0 138 0
30DEC26 12.00 P 0.000 0.000 0.000 1.905 +0.025 29 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.297 +0.054 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.701 +0.067 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.114 +0.067 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.546 +0.070 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.984 +0.063 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.439 +0.059 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.882 +0.036 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.407 +0.085 34 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.876 +0.074 35 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.323 +0.036 33 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.803 +0.027 34 0 0 0
TOTAL PUT 438 18,067 +262
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$ 12.34
26FEB26 7.25 C 0.00 0.00 0.00 5.10 -0.10 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 4.84 -0.11 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 4.59 -0.11 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.35 -0.10 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.10 -0.10 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.85 -0.10 0 0 0 0
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 3.34 -0.12 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.09 -0.12 0 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 2.86 -0.10 47 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 2.69 -0.02 74 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 2.35 -0.11 0 0 96 0
26FEB26 10.50 C 0.00 0.00 0.00 1.88 -0.10 41 0 254 0
26FEB26 11.00 C 1.15 1.40 1.15 1.46 -0.06 46 8 373 -5
26FEB26 11.50 C 0.78 0.93 0.78 0.98 -0.10 36 19 241 -17
26FEB26 12.00 C 0.50 0.62 0.48 0.65 -0.09 38 54 171 +19
26FEB26 12.50 C 0.34 0.40 0.30 0.40 -0.08 39 75 633 -27
26FEB26 13.00 C 0.22 0.26 0.19 0.24 -0.06 40 44 400 -9
26FEB26 13.50 C 0.15 0.16 0.13 0.13 -0.04 41 35 99 -13
26FEB26 14.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 31 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 32 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 7.35 -0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.10 -0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.85 -0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.60 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.35 -0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.10 -0.12 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.85 -0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.60 -0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.36 -0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.11 -0.11 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.86 -0.11 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.62 -0.10 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 4.37 -0.10 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 4.10 -0.13 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 3.88 -0.10 42 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 3.63 -0.10 38 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 3.39 -0.10 41 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 3.14 -0.10 37 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.91 -0.09 41 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 2.69 -0.08 43 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 2.44 -0.10 39 0 223 0
30MAR26 10.50 C 0.00 0.00 0.00 1.94 -0.16 32 0 534 0
30MAR26 11.00 C 1.59 1.59 1.59 1.55 -0.14 35 30 393 +30
30MAR26 11.50 C 0.00 0.00 0.00 1.20 -0.09 36 0 269 0
30MAR26 12.00 C 0.78 0.92 0.78 0.91 -0.08 37 82 430 -60
30MAR26 12.50 C 0.57 0.60 0.57 0.68 -0.06 38 170 694 +115
30MAR26 13.00 C 0.42 0.52 0.41 0.51 -0.05 40 69 335 -5
30MAR26 13.50 C 0.33 0.33 0.33 0.35 -0.05 39 45 61 -12
30MAR26 14.00 C 0.25 0.29 0.25 0.24 -0.04 40 66 59 +6
30MAR26 14.50 C 0.00 0.00 0.00 0.16 -0.03 40 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 192 0
30MAR26 15.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 35 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
30MAR26 17.00 C 0.07 0.07 0.07 0.02 - 41 1 1 -
29APR26 7.25 C 0.00 0.00 0.00 5.15 -0.09 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.92 -0.07 56 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.66 -0.08 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.42 -0.08 49 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.17 -0.08 46 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.93 -0.08 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.67 -0.10 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.44 -0.09 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.14 -0.15 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.91 -0.15 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.74 -0.10 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.51 -0.11 37 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 2.05 -0.15 33 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 1.68 -0.14 35 0 75 0
29APR26 11.50 C 1.31 1.31 1.31 1.36 -0.08 36 15 415 0
29APR26 12.00 C 0.95 1.03 0.95 1.08 -0.07 37 61 243 +53
29APR26 12.50 C 0.74 0.75 0.72 0.86 -0.05 38 35 65 +34
29APR26 13.00 C 0.66 0.66 0.66 0.68 -0.05 39 2 40 +2
29APR26 13.50 C 0.00 0.00 0.00 0.52 -0.05 39 0 71 0
29APR26 14.00 C 0.00 0.00 0.00 0.38 -0.04 38 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.28 -0.03 38 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 53 0
29APR26 15.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 - 38 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 4.17 -0.11 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.93 -0.11 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.72 -0.08 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.44 -0.13 31 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.33 -0.01 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.01 -0.11 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.79 -0.11 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.52 -0.17 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.20 -0.09 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.86 -0.06 38 0 401 0
28MAY26 11.50 C 0.00 0.00 0.00 1.49 -0.06 36 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 1.22 -0.05 36 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 0.99 -0.04 37 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 0.81 -0.04 38 0 606 0
28MAY26 13.50 C 0.00 0.00 0.00 0.64 -0.05 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.50 -0.04 38 0 20 0
28MAY26 14.50 C 0.00 0.00 0.00 0.38 -0.03 37 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 2 0
28MAY26 15.50 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.12 - 37 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 0.09 - 37 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 6.85 -0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.60 -0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.35 -0.15 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.11 -0.14 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.87 -0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.61 -0.14 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.45 -0.06 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.15 -0.11 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.92 -0.09 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.66 -0.11 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 4.49 -0.04 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.22 -0.07 44 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.93 -0.12 32 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 3.75 -0.06 42 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 3.48 -0.10 36 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 3.33 -0.02 44 0 6 0
29JUN26 9.50 C 0.00 0.00 0.00 3.05 -0.08 38 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.83 -0.09 37 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 2.56 -0.15 33 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 2.20 -0.12 35 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.88 -0.08 37 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.62 -0.01 39 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 1.30 -0.05 38 0 608 0
29JUN26 12.50 C 1.00 1.00 1.00 1.08 -0.03 38 1 751 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.89 -0.01 38 0 220 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 0.00 38 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 0.00 38 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 0.00 38 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 0.00 38 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 0.00 38 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 - 38 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 5.66 -0.10 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.45 -0.06 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.17 -0.10 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.93 -0.09 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.72 -0.06 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.49 -0.06 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.24 -0.07 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.03 -0.05 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.79 -0.07 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.53 -0.11 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.33 -0.10 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.06 -0.16 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.93 -0.10 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.70 -0.13 35 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 2.34 -0.14 35 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.05 -0.11 36 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.74 -0.13 35 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 1.49 -0.12 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 1.28 -0.10 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.10 -0.08 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.96 -0.05 37 0 0 0
29SEP26 14.00 C 0.73 0.73 0.73 0.81 -0.05 37 6 12 -3
29SEP26 14.50 C 0.00 0.00 0.00 0.71 -0.01 38 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 -0.02 37 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.01 38 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 - 37 0 0 -
30DEC26 7.25 C 5.00 5.00 5.00 5.20 -0.08 41 1 1 +1
30DEC26 7.50 C 0.00 0.00 0.00 4.95 -0.09 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.72 -0.09 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.49 -0.09 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.24 -0.12 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.03 -0.11 36 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 3.79 -0.15 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.57 -0.16 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.37 -0.17 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.16 -0.19 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.97 -0.20 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.81 -0.19 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.49 -0.18 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.21 -0.18 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.96 -0.16 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.72 -0.15 35 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 1.52 -0.14 35 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 -0.13 35 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.17 -0.12 35 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.04 -0.09 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.93 -0.07 36 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.83 -0.04 37 0 28 0
30DEC26 15.50 C 0.00 0.00 0.00 0.72 -0.05 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 -0.05 37 0 70 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 - 36 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 0.47 - 37 0 0 -
TOTAL CALL 819 14,264 +110
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 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 83 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 0.00 0.00 0.00 0.01 0.00 62 0 186 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 304 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 296 0
26FEB26 10.50 P 0.05 0.05 0.05 0.03 0.00 43 4 410 0
26FEB26 11.00 P 0.06 0.06 0.06 0.07 0.00 41 45 657 -13
26FEB26 11.50 P 0.20 0.21 0.12 0.15 0.00 39 1,185 1,225 +913
26FEB26 12.00 P 0.45 0.45 0.27 0.30 0.00 39 92 66 +3
26FEB26 12.50 P 0.75 0.75 0.61 0.56 +0.01 40 30 26 -15
26FEB26 13.00 P 0.92 0.92 0.92 0.90 +0.04 42 14 14 +14
26FEB26 13.50 P 0.00 0.00 0.00 1.30 +0.10 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.67 +0.04 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.24 +0.15 55 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.74 +0.17 62 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.21 +0.15 64 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.70 +0.14 68 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.28 +0.22 91 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.69 - 76 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 97 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 0.00 0.00 0.00 0.01 0.00 59 0 131 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0
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 42 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 41 0 405 0
30MAR26 9.50 P 0.06 0.06 0.06 0.03 0.00 40 315 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 39 0 132 0
30MAR26 10.00 P 0.10 0.10 0.10 0.06 0.00 39 300 560 -74
30MAR26 10.50 P 0.15 0.15 0.13 0.12 0.00 39 120 292 0
30MAR26 11.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 66 0
30MAR26 11.50 P 0.40 0.40 0.38 0.35 +0.02 38 8 50 +8
30MAR26 12.00 P 0.65 0.65 0.55 0.53 +0.01 38 8 76 +2
30MAR26 12.50 P 0.98 0.98 0.88 0.81 +0.02 39 60 90 +60
30MAR26 13.00 P 1.15 1.15 1.15 1.14 +0.04 41 4 15 -4
30MAR26 13.50 P 0.00 0.00 0.00 1.50 +0.10 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.90 +0.12 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.34 +0.14 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.80 +0.16 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.28 +0.18 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.78 +0.20 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.28 +0.22 60 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.72 - 56 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 36 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 +0.01 39 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 0.00 39 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 0.00 38 0 49 0
29APR26 10.00 P 0.15 0.15 0.13 0.12 +0.01 38 335 940 -320
29APR26 10.50 P 0.00 0.00 0.00 0.20 +0.01 38 0 20 0
29APR26 11.00 P 0.37 0.37 0.37 0.32 +0.02 38 50 101 +50
29APR26 11.50 P 0.56 0.56 0.47 0.47 +0.01 37 45 142 +15
29APR26 12.00 P 0.80 0.80 0.80 0.68 +0.02 37 15 132 +15
29APR26 12.50 P 1.02 1.02 1.02 0.96 +0.02 38 15 45 +15
29APR26 13.00 P 0.00 0.00 0.00 1.29 +0.05 40 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.64 +0.11 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.02 +0.12 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.43 +0.14 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.87 +0.16 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.33 +0.18 45 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.81 +0.20 48 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.30 - 51 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 4.78 - 53 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 1 0
28MAY26 9.75 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 2 0
28MAY26 10.50 P 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.40 +0.02 36 0 450 0
28MAY26 11.50 P 0.00 0.00 0.00 0.57 +0.02 36 0 700 0
28MAY26 12.00 P 0.00 0.00 0.00 0.79 +0.02 36 0 980 0
28MAY26 12.50 P 0.00 0.00 0.00 1.07 +0.03 37 0 1,250 0
28MAY26 13.00 P 0.00 0.00 0.00 1.39 +0.05 38 0 600 0
28MAY26 13.50 P 0.00 0.00 0.00 1.73 +0.11 39 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.11 +0.13 40 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.51 +0.15 40 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.94 +0.17 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.38 +0.18 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.84 +0.19 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.30 - 45 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 4.78 - 47 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 51 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 41 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 0.00 36 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 38 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.01 38 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 1 0
29JUN26 9.25 P 0.19 0.19 0.19 0.17 +0.02 38 15 99 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 +0.02 37 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 4 0
29JUN26 10.50 P 0.48 0.48 0.46 0.44 +0.02 37 30 45 +14
29JUN26 11.00 P 0.68 0.68 0.64 0.61 +0.02 37 38 72 +38
29JUN26 11.50 P 0.92 0.92 0.88 0.83 +0.04 37 66 61 +26
29JUN26 12.00 P 1.19 1.19 1.08 1.06 +0.03 37 30 1,620 -1
29JUN26 12.50 P 1.53 1.53 1.53 1.35 +0.04 37 15 863 +15
29JUN26 13.00 P 1.86 1.86 1.71 1.69 +0.07 38 75 229 +25
29JUN26 13.50 P 0.00 0.00 0.00 2.05 +0.10 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.44 +0.13 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.86 +0.16 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.30 +0.19 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.74 +0.21 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.16 +0.19 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.63 +0.21 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.10 - 46 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 +0.01 37 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 +0.01 37 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 0.00 37 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 0.00 36 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 0.00 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 0.00 36 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.66 +0.01 37 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.86 +0.02 37 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 1.09 +0.03 37 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.36 +0.05 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.67 +0.08 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.00 +0.11 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.34 +0.12 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.71 +0.14 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.09 +0.16 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 +0.17 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.91 +0.18 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.35 +0.20 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.80 +0.23 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.25 - 43 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.09 0.00 36 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 0.00 37 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 0.00 37 0 83 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 0.00 36 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 0.00 36 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30DEC26 9.00 P 0.37 0.37 0.37 0.37 0.00 36 1 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 0.00 36 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 0.00 36 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 +0.01 37 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 0.85 +0.02 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 1.07 +0.03 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 1.31 +0.04 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.57 +0.05 37 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 1.87 +0.06 37 0 0 0
30DEC26 13.00 P 2.25 2.25 2.25 2.18 +0.08 38 4 4 +4
30DEC26 13.50 P 0.00 0.00 0.00 2.52 +0.09 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.88 +0.11 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.25 +0.12 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.64 +0.14 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.05 +0.15 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.47 +0.17 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.91 - 40 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 5.35 - 41 0 0 -
TOTAL PUT 2,919 18,783 +790
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$ 15.77
26FEB26 10.50 C 0.00 0.00 0.00 5.29 -0.03 65 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.79 -0.03 56 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.29 -0.03 47 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.79 -0.03 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.80 -0.03 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.31 -0.03 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.83 -0.04 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.39 -0.04 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.00 -0.04 34 0 202 0
26FEB26 15.50 C 0.54 0.54 0.54 0.66 -0.06 33 15 32 +15
26FEB26 16.00 C 0.40 0.40 0.40 0.42 -0.03 33 10 64 0
26FEB26 16.50 C 0.22 0.22 0.22 0.25 -0.03 34 20 138 0
26FEB26 17.00 C 0.13 0.14 0.13 0.14 -0.02 34 72 311 +46
26FEB26 17.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 465 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 426 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 36 0 91 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 141 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 290 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 245 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 210 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 114 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.05 -0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.80 -0.03 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.55 -0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.31 -0.03 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.06 -0.03 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.81 -0.03 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.56 -0.03 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.31 -0.03 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.06 -0.03 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.82 -0.02 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.32 -0.03 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.83 -0.03 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.35 -0.03 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.89 -0.02 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.44 -0.01 48 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.00 -0.02 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.60 -0.01 47 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.22 -0.01 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.88 0.00 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.53 -0.04 45 0 100 0
30MAR26 15.50 C 1.30 1.30 1.26 1.26 -0.03 45 18 18 +15
30MAR26 16.00 C 0.00 0.00 0.00 1.03 -0.02 46 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 0.85 -0.03 47 0 3,091 0
30MAR26 17.00 C 0.67 0.67 0.67 0.70 0.00 48 1 83 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.56 +0.01 48 0 2,584 0
30MAR26 18.00 C 0.45 0.45 0.45 0.44 +0.01 48 23 2,293 0
30MAR26 18.50 C 0.00 0.00 0.00 0.34 +0.01 47 0 120 0
30MAR26 19.00 C 0.31 0.33 0.31 0.27 +0.02 48 30 87 +30
30MAR26 19.50 C 0.00 0.00 0.00 0.20 +0.01 47 0 66 0
30MAR26 20.00 C 0.23 0.23 0.23 0.15 0.00 47 1 190 +1
30MAR26 21.00 C 0.16 0.16 0.16 0.09 +0.01 48 10 50 +10
30MAR26 22.00 C 0.00 0.00 0.00 0.05 0.00 48 0 60 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 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 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.43 -0.03 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.98 -0.04 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.56 -0.03 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.15 -0.03 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.77 -0.03 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.42 -0.03 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.09 -0.04 45 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.76 -0.05 43 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.51 -0.05 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.29 -0.05 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.10 -0.06 45 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.94 -0.03 46 0 101 0
29APR26 17.50 C 0.77 0.77 0.77 0.79 -0.02 46 2 364 +2
29APR26 18.00 C 0.67 0.72 0.67 0.65 -0.02 46 6 294 0
29APR26 18.50 C 0.00 0.00 0.00 0.53 -0.02 45 0 61 0
29APR26 19.00 C 0.00 0.00 0.00 0.44 -0.01 46 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.34 -0.02 45 0 109 0
29APR26 20.00 C 0.00 0.00 0.00 0.28 -0.01 45 0 104 0
29APR26 21.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.12 0.00 45 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.52 -0.01 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.10 0.00 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.69 +0.01 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.31 +0.02 45 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.95 +0.03 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.61 +0.03 45 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.31 +0.04 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.02 +0.04 45 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.77 +0.05 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.54 +0.05 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.33 +0.05 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.17 +0.04 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.01 +0.05 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.87 +0.06 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.74 +0.05 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.63 +0.05 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.52 +0.05 45 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.44 +0.05 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.31 +0.04 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.50 -0.01 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.06 0.00 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.63 0.00 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.23 +0.02 45 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.84 +0.02 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.47 +0.02 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.13 +0.03 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.81 +0.04 45 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.51 +0.04 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.24 +0.05 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.99 +0.06 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.76 +0.06 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.56 +0.06 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.37 +0.06 45 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.20 +0.06 45 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.05 +0.06 45 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.92 +0.06 45 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.80 +0.06 45 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.70 +0.06 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.61 +0.06 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.46 +0.05 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.34 +0.04 45 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 6 0
29JUN26 26.00 C 0.25 0.25 0.12 0.10 +0.02 45 160 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.74 +0.01 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.33 +0.02 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.95 +0.03 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.58 +0.04 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.23 +0.04 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.90 +0.05 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.59 +0.06 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.30 +0.07 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.02 +0.07 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.77 +0.08 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.53 +0.08 45 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.31 +0.08 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.10 +0.08 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.92 +0.09 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.74 +0.08 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.58 +0.08 45 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.44 +0.09 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.30 +0.08 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.18 +0.08 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.07 +0.08 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.88 +0.08 45 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.72 +0.08 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.58 +0.06 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.48 +0.06 45 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 +0.06 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.32 +0.05 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 +0.05 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 +0.04 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.93 -0.02 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.55 -0.02 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.18 -0.02 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.83 -0.02 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.50 -0.02 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.19 -0.01 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.89 -0.01 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.61 -0.01 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.35 -0.01 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.10 -0.01 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.87 0.00 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.66 0.00 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.45 0.00 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.27 +0.01 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.09 0.00 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.93 0.00 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.78 +0.01 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.64 +0.01 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.51 +0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.39 +0.01 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.18 +0.01 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.00 +0.01 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.84 0.00 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.71 0.00 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.60 0.00 43 0 0 0
TOTAL CALL 368 13,497 +120
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 37 0 89 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 0.00 36 0 31 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 19 0
26FEB26 15.00 P 0.00 0.00 0.00 0.21 +0.01 34 0 142 0
26FEB26 15.50 P 0.00 0.00 0.00 0.40 +0.02 35 0 165 0
26FEB26 16.00 P 0.00 0.00 0.00 0.66 +0.02 36 0 323 0
26FEB26 16.50 P 0.00 0.00 0.00 0.96 +0.01 34 0 606 0
26FEB26 17.00 P 0.00 0.00 0.00 1.35 +0.02 34 0 496 0
26FEB26 17.50 P 0.00 0.00 0.00 1.78 +0.02 34 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 2.25 +0.03 35 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 2.73 +0.02 0 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 3.23 +0.03 0 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 3.73 +0.03 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.23 +0.03 0 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 5.23 +0.03 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.23 +0.03 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.23 +0.03 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.23 +0.03 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.23 +0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 47 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 262 0
30MAR26 13.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 140 0
30MAR26 13.50 P 0.28 0.28 0.28 0.28 +0.03 47 22 142 0
30MAR26 14.00 P 0.00 0.00 0.00 0.39 +0.03 47 0 125 0
30MAR26 14.50 P 0.00 0.00 0.00 0.55 +0.04 47 0 57 0
30MAR26 15.00 P 0.80 0.80 0.80 0.75 +0.06 47 6 3,143 -6
30MAR26 15.50 P 1.01 1.01 1.01 0.99 +0.07 48 1 210 0
30MAR26 16.00 P 0.00 0.00 0.00 1.27 +0.07 48 0 261 0
30MAR26 16.50 P 0.00 0.00 0.00 1.58 +0.06 49 0 518 0
30MAR26 17.00 P 0.00 0.00 0.00 1.86 +0.05 47 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 2.22 +0.05 47 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.60 +0.04 47 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 3.01 +0.05 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.43 +0.04 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.87 +0.04 47 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.33 +0.04 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.27 +0.04 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.24 +0.03 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.23 +0.03 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.23 +0.03 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.23 +0.03 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.23 +0.03 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.23 +0.03 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.23 +0.03 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.23 +0.03 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.23 +0.03 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 15.23 +0.03 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 0.00 45 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.14 0.00 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 0.00 0.00 0.00 0.29 0.00 44 0 15 0
29APR26 13.50 P 0.41 0.41 0.41 0.40 -0.01 44 6 8 +6
29APR26 14.00 P 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.71 0.00 44 0 10 0
29APR26 15.00 P 0.00 0.00 0.00 0.93 +0.02 45 0 27 0
29APR26 15.50 P 1.20 1.20 1.18 1.20 +0.04 46 20 71 +2
29APR26 16.00 P 0.00 0.00 0.00 1.45 +0.02 45 0 12 0
29APR26 16.50 P 0.00 0.00 0.00 1.77 +0.02 46 0 40 0
29APR26 17.00 P 0.00 0.00 0.00 2.05 0.00 45 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 2.40 +0.01 45 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.76 +0.01 45 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 3.16 +0.02 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.56 +0.01 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.98 +0.01 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.42 +0.02 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.33 +0.02 45 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 6.27 +0.02 45 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 7.24 +0.02 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.23 +0.03 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.23 +0.03 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.16 +0.03 45 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.23 +0.04 45 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.31 +0.04 44 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.42 +0.05 45 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.55 +0.05 44 0 12 0
28MAY26 14.00 P 0.00 0.00 0.00 0.71 +0.06 44 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.89 +0.07 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.09 +0.05 44 0 13 0
28MAY26 15.50 P 0.00 0.00 0.00 1.33 +0.04 44 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 1.62 +0.05 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.93 +0.08 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.25 +0.08 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.58 +0.08 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.94 +0.08 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.32 +0.08 45 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.71 +0.08 45 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.12 +0.07 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.54 +0.07 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.42 +0.07 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.34 +0.06 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.28 +0.05 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 +0.02 44 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 +0.04 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 +0.05 45 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.43 +0.05 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.57 +0.06 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.72 +0.07 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.89 +0.07 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.10 +0.08 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.31 +0.08 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.56 +0.08 45 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 1.83 +0.09 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.12 +0.09 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.44 +0.10 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.77 +0.10 45 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.12 +0.09 45 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.48 +0.09 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.87 +0.09 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.26 +0.09 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.67 +0.08 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.52 +0.07 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.42 +0.07 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.34 +0.06 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.29 +0.05 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.25 +0.04 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.23 +0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.23 +0.03 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.23 +0.03 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.23 +0.03 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.23 +0.03 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.23 +0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 +0.04 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 +0.05 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 +0.06 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 +0.07 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.74 +0.07 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.91 +0.09 45 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.08 +0.08 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.29 +0.10 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.50 +0.10 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.75 +0.11 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.00 +0.11 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.28 +0.12 45 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.57 +0.11 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.87 +0.11 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.20 +0.11 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.54 +0.12 45 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.89 +0.12 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.26 +0.12 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.63 +0.12 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.02 +0.11 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.82 +0.10 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.67 +0.10 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.55 +0.09 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.45 +0.09 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.37 +0.07 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.31 +0.06 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.27 +0.05 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.25 +0.05 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.23 +0.03 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 +0.01 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.78 +0.02 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 +0.02 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 +0.02 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.30 +0.02 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.52 +0.03 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.74 +0.03 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.99 +0.03 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.25 +0.03 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.53 +0.03 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.82 +0.03 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.12 +0.03 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.45 +0.04 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.78 +0.03 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.12 +0.04 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.48 +0.03 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.85 +0.03 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.23 +0.04 43 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 6.02 +0.04 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.83 +0.04 43 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.69 +0.04 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.56 +0.03 43 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.47 +0.04 43 0 0 0
TOTAL PUT 55 8,306 +2
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$ 205.80
26FEB26 142.50 C 0.00 0.00 0.00 63.56 -9.81 57 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 61.08 -9.81 58 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 58.61 -9.80 58 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 56.14 -9.79 58 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 53.68 -9.79 57 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 51.24 -9.77 58 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 48.82 -9.75 58 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 46.41 -9.73 58 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 44.03 -9.70 58 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 41.68 -9.66 58 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 39.36 -9.61 58 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 37.08 -9.55 58 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 34.84 -9.48 58 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 32.66 -9.39 58 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 30.53 -9.28 58 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 28.46 -9.16 58 0 22 0
26FEB26 182.50 C 0.00 0.00 0.00 26.46 -9.02 58 0 18 0
26FEB26 185.00 C 0.00 0.00 0.00 24.53 -8.87 58 10 99 -10
26FEB26 187.50 C 0.00 0.00 0.00 22.67 -8.70 58 0 35 0
26FEB26 190.00 C 0.00 0.00 0.00 20.89 -8.51 58 0 51 0
26FEB26 192.50 C 0.00 0.00 0.00 18.62 -8.87 54 0 19 0
26FEB26 195.00 C 0.00 0.00 0.00 17.06 -8.59 55 0 20 0
26FEB26 197.50 C 0.00 0.00 0.00 15.58 -8.30 55 0 1 0
26FEB26 200.00 C 13.20 13.20 13.20 14.19 -8.00 55 3 70 -1
26FEB26 205.00 C 13.21 13.21 9.30 11.66 -7.36 56 139 121 +83
26FEB26 210.00 C 11.01 11.41 7.71 9.46 -6.23 56 131 123 +67
26FEB26 215.00 C 9.00 9.39 6.50 7.58 -5.62 57 35 63 -3
26FEB26 220.00 C 7.60 7.65 5.00 6.01 -5.16 57 60 85 -24
26FEB26 225.00 C 5.48 6.22 3.70 4.76 -4.46 57 38 108 -13
26FEB26 230.00 C 4.90 4.90 2.90 3.82 -4.01 58 10 124 +4
26FEB26 235.00 C 5.48 5.48 2.77 2.96 -3.46 58 5 42 -3
26FEB26 240.00 C 3.76 3.76 2.39 2.24 -2.96 58 18 142 -1
26FEB26 245.00 C 2.00 2.00 2.00 1.68 -2.48 58 1 154 -1
26FEB26 250.00 C 2.04 2.04 1.50 1.25 -2.05 58 32 243 -3
26FEB26 255.00 C 1.30 1.30 1.30 0.92 -1.68 58 2 136 +1
26FEB26 260.00 C 1.40 1.40 0.62 0.67 -1.36 58 258 236 -83
26FEB26 265.00 C 0.00 0.00 0.00 0.47 -1.11 58 0 24 0
26FEB26 270.00 C 0.00 0.00 0.00 0.34 -0.88 58 0 258 0
26FEB26 275.00 C 0.00 0.00 0.00 0.24 -0.69 58 0 2 0
26FEB26 280.00 C 0.00 0.00 0.00 0.17 -0.52 58 0 42 0
26FEB26 285.00 C 0.00 0.00 0.00 0.12 -0.40 58 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.08 -0.32 58 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.06 -0.23 58 0 47 0
26FEB26 300.00 C 0.22 0.22 0.22 0.04 -0.18 58 1 22 0
30MAR26 142.50 C 0.00 0.00 0.00 64.57 -9.65 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 62.23 -9.62 57 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 59.92 -9.58 57 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 57.63 -9.54 57 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 55.38 -9.48 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 53.16 -9.42 57 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 50.97 -9.35 57 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 48.82 -9.28 57 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 46.71 -9.20 57 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 44.65 -9.11 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 42.63 -9.01 57 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 40.65 -8.91 57 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 38.73 -8.79 57 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 36.86 -8.66 57 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 35.03 -8.54 57 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 33.27 -8.40 57 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 31.56 -8.25 57 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 29.77 -8.23 56 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 27.62 -8.62 54 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 26.76 -7.77 57 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 26.03 -6.85 60 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 23.84 -7.43 57 10 10 +10
30MAR26 197.50 C 0.00 0.00 0.00 22.47 -7.25 57 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 20.53 -7.69 55 0 17 0
30MAR26 205.00 C 0.00 0.00 0.00 18.47 -6.91 56 0 15 0
30MAR26 210.00 C 17.26 17.26 15.00 16.40 -5.66 57 25 77 +2
30MAR26 215.00 C 0.00 0.00 0.00 14.43 -5.50 57 0 30 0
30MAR26 220.00 C 0.00 0.00 0.00 12.78 -4.99 57 0 10 0
30MAR26 225.00 C 0.00 0.00 0.00 11.15 -4.97 57 0 4 0
30MAR26 230.00 C 0.00 0.00 0.00 9.79 -4.86 58 0 26 0
30MAR26 235.00 C 0.00 0.00 0.00 8.50 -4.43 58 0 18 0
30MAR26 240.00 C 7.66 7.66 7.66 7.33 -4.05 58 2 342 -2
30MAR26 245.00 C 6.40 6.62 6.40 6.30 -3.69 58 2 314 -1
30MAR26 250.00 C 6.25 6.25 6.25 5.40 -3.35 58 8 38 0
30MAR26 255.00 C 0.00 0.00 0.00 4.62 -3.02 58 0 28 0
30MAR26 260.00 C 0.00 0.00 0.00 3.94 -2.72 58 0 27 0
30MAR26 265.00 C 0.00 0.00 0.00 3.35 -2.44 58 0 1 0
30MAR26 270.00 C 0.00 0.00 0.00 2.84 -2.19 57 0 0 0
30MAR26 275.00 C 3.37 3.37 3.37 2.40 -1.95 57 2 22 -2
30MAR26 280.00 C 2.56 2.56 2.56 2.03 -1.73 57 1 20 -1
30MAR26 285.00 C 0.00 0.00 0.00 1.66 -1.58 57 0 5 0
30MAR26 290.00 C 0.00 0.00 0.00 1.40 -1.39 57 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.17 -1.16 57 0 23 0
30MAR26 300.00 C 1.89 1.89 1.89 0.98 -1.02 57 1 118 -1
29APR26 142.50 C 0.00 0.00 0.00 65.78 -9.54 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 63.56 -9.49 55 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 61.36 -9.44 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 59.20 -9.38 55 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 57.08 -9.32 55 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 54.99 -9.25 55 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 52.93 -9.18 55 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 50.92 -9.10 55 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 48.95 -9.02 55 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 47.02 -8.93 55 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 45.14 -8.82 55 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 43.29 -8.73 55 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 40.25 -9.87 50 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 39.75 -8.51 55 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 38.05 -8.39 55 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 36.40 -8.26 55 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 34.79 -8.13 55 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 33.23 -8.00 55 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 31.73 -7.86 55 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 30.27 -7.72 55 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 28.86 -7.57 55 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 27.49 -7.43 55 0 4 0
29APR26 197.50 C 23.66 23.91 23.66 26.18 -7.27 55 22 22 +22
29APR26 200.00 C 0.00 0.00 0.00 24.26 -7.77 53 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 21.98 -7.33 53 0 438 0
29APR26 210.00 C 0.00 0.00 0.00 19.91 -6.87 54 0 199 0
29APR26 215.00 C 0.00 0.00 0.00 18.03 -6.38 54 0 48 0
29APR26 220.00 C 16.00 16.75 15.90 16.78 -5.44 56 80 82 +63
29APR26 225.00 C 0.00 0.00 0.00 14.77 -5.17 55 0 273 0
29APR26 230.00 C 13.45 13.45 13.45 13.47 -4.76 56 2 539 +2
29APR26 235.00 C 0.00 0.00 0.00 12.09 -4.58 56 0 290 0
29APR26 240.00 C 12.00 12.00 12.00 10.77 -4.47 56 3 176 +3
29APR26 245.00 C 8.80 8.80 8.80 9.58 -4.34 56 1 426 0
29APR26 250.00 C 0.00 0.00 0.00 8.51 -4.03 55 0 304 0
29APR26 255.00 C 0.00 0.00 0.00 7.32 -3.64 55 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 6.48 -3.37 55 0 26 0
29APR26 265.00 C 0.00 0.00 0.00 5.73 -3.11 55 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 5.06 -2.87 55 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 4.46 -2.64 55 0 22 0
29APR26 280.00 C 0.00 0.00 0.00 3.93 -2.42 55 0 21 0
29APR26 285.00 C 0.00 0.00 0.00 3.46 -2.22 55 0 15 0
29APR26 290.00 C 5.07 5.07 5.07 3.04 -2.03 55 4 15 0
29APR26 295.00 C 0.00 0.00 0.00 2.67 -1.85 55 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 2.34 -1.69 55 0 30 0
28MAY26 177.50 C 0.00 0.00 0.00 40.65 -8.22 54 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 39.07 -8.11 54 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 37.54 -7.99 54 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 36.04 -7.87 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 34.60 -7.74 54 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 33.19 -7.61 54 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 31.83 -7.48 54 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 30.51 -7.35 54 0 0 0
28MAY26 197.50 C 26.61 26.61 26.61 29.24 -7.20 54 6 6 +6
28MAY26 200.00 C 0.00 0.00 0.00 27.29 -7.78 52 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 24.96 -7.48 52 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 22.88 -7.09 52 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 21.01 -6.64 53 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 19.22 -6.26 53 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 17.63 -5.82 53 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 16.19 -5.36 54 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 14.84 -4.84 54 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 13.63 -4.55 54 0 15 0
28MAY26 245.00 C 0.00 0.00 0.00 12.47 -4.33 54 0 20 0
28MAY26 250.00 C 0.00 0.00 0.00 11.29 -4.34 54 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 9.92 -4.01 54 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 8.97 -3.76 54 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 8.10 -3.52 54 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 7.31 -3.29 54 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 6.59 -3.08 54 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 5.93 -2.88 54 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 5.34 -2.68 54 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 4.81 -2.49 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 68.46 -9.31 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 66.41 -9.25 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 64.40 -9.19 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 62.42 -9.13 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 60.48 -9.05 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 58.58 -8.97 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 56.71 -8.90 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 54.87 -8.82 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 53.08 -8.74 53 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 51.32 -8.65 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 49.61 -8.55 53 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 47.93 -8.46 53 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 46.29 -8.36 53 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 43.48 -9.48 50 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 43.14 -8.15 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 40.44 -9.23 50 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 40.14 -7.94 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.70 -7.82 53 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 37.30 -7.71 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 35.94 -7.59 53 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 34.62 -7.47 53 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 33.33 -7.36 53 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 32.09 -7.23 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 30.88 -7.10 53 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 27.72 -7.71 51 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 25.62 -7.39 51 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 23.66 -7.07 51 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 22.05 -6.53 52 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 20.46 -6.10 52 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 19.00 -5.08 52 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 17.64 -4.85 53 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 16.34 -4.66 53 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 15.16 -4.46 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 13.61 -4.71 53 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 12.49 -4.35 53 0 68 0
29JUN26 260.00 C 12.00 12.00 12.00 11.45 -4.13 53 1 6 +1
29JUN26 265.00 C 0.00 0.00 0.00 10.49 -3.91 53 0 0 0
29JUN26 270.00 C 10.00 10.10 10.00 9.61 -3.69 53 8 10 +8
29JUN26 275.00 C 0.00 0.00 0.00 8.79 -3.49 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 8.05 -3.29 53 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 7.36 -3.10 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 6.73 -2.92 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 6.15 -2.75 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 5.61 -2.59 53 0 22 0
29SEP26 142.50 C 0.00 0.00 0.00 72.38 -9.11 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 70.52 -9.04 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 68.68 -8.98 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 66.88 -8.92 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 65.11 -8.85 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 63.38 -8.77 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 61.67 -8.71 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 60.00 -8.64 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 58.37 -8.55 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 56.77 -8.47 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 55.20 -8.39 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 52.39 -9.58 48 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 50.90 -9.49 48 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 49.44 -9.39 48 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 48.02 -9.29 49 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 47.86 -7.95 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 46.49 -7.86 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 45.15 -7.77 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 43.84 -7.68 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 42.57 -7.58 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 41.33 -7.48 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.11 -7.39 51 0 0 0
29SEP26 197.50 C 35.06 35.06 35.06 38.93 -7.29 51 15 15 +15
29SEP26 200.00 C 34.03 34.03 34.03 37.78 -7.19 51 15 15 +15
29SEP26 205.00 C 0.00 0.00 0.00 34.71 -7.85 49 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 32.60 -7.65 49 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 30.78 -7.28 50 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 29.05 -6.93 50 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 27.56 -6.43 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 25.92 -6.19 50 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 24.62 -5.70 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 23.17 -5.45 51 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 22.04 -4.97 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 20.78 -4.71 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 19.61 -4.43 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 17.86 -4.81 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 16.75 -4.63 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.71 -4.45 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.73 -4.27 51 0 0 0
29SEP26 280.00 C 15.00 15.00 15.00 13.80 -4.11 51 10 65 0
29SEP26 285.00 C 0.00 0.00 0.00 12.94 -3.94 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 12.13 -3.78 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 11.36 -3.63 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 10.65 -3.48 51 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 75.95 -9.54 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 74.21 -9.50 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 72.49 -9.47 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 70.81 -9.42 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 69.16 -9.38 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 67.53 -9.34 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 65.94 -9.29 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 64.38 -9.24 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 62.85 -9.18 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 61.34 -9.14 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 59.87 -9.08 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 58.43 -9.02 50 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 57.01 -8.97 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 55.63 -8.91 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 54.27 -8.85 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 52.95 -8.78 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 51.65 -8.72 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 50.38 -8.65 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 49.13 -8.59 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 47.92 -8.51 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 46.73 -8.44 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 45.56 -8.38 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 44.43 -8.30 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 43.32 -8.23 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 40.13 -9.12 48 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 38.41 -8.64 49 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 36.33 -8.61 49 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 34.78 -8.14 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 32.85 -8.13 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 31.31 -7.82 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 30.21 -7.15 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 28.68 -6.99 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 27.19 -6.86 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 25.87 -6.63 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 24.56 -6.46 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 23.31 -6.30 50 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 22.13 -6.13 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 21.00 -5.97 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 19.93 -5.82 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 18.92 -5.65 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 17.95 -5.50 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 17.04 -5.34 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 16.17 -5.20 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 15.35 -5.04 50 0 0 0
TOTAL CALL 961 8,959 +153
26FEB26 142.50 P 0.00 0.00 0.00 0.03 0.00 58 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.04 0.00 57 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 35 0
26FEB26 152.50 P 0.00 0.00 0.00 0.14 +0.03 58 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.19 +0.04 58 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.27 +0.07 58 0 19 0
26FEB26 160.00 P 0.76 1.10 0.76 0.34 +0.08 58 6 38 0
26FEB26 162.50 P 0.83 0.83 0.83 0.47 +0.12 58 1 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.60 +0.15 58 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.79 +0.21 58 0 37 0
26FEB26 170.00 P 1.35 1.35 1.35 1.03 +0.27 58 1 174 +1
26FEB26 172.50 P 2.38 2.38 1.50 1.30 +0.35 58 3 172 0
26FEB26 175.00 P 1.84 2.22 1.84 1.62 +0.44 58 2 33 +2
26FEB26 177.50 P 0.00 0.00 0.00 2.01 +0.55 58 0 31 0
26FEB26 180.00 P 2.70 4.11 2.70 2.44 +0.68 58 15 202 +3
26FEB26 182.50 P 3.55 4.00 3.50 2.96 +0.81 58 49 64 +26
26FEB26 185.00 P 3.93 5.21 3.57 3.54 +1.00 59 35 136 +5
26FEB26 187.50 P 4.95 4.95 4.78 4.21 +1.16 59 36 94 +9
26FEB26 190.00 P 5.00 6.17 5.00 4.93 +1.36 59 11 223 -1
26FEB26 192.50 P 5.55 5.55 5.55 5.77 +1.57 59 35 36 -29
26FEB26 195.00 P 8.00 9.60 7.32 6.63 +1.75 59 46 101 +36
26FEB26 197.50 P 8.65 10.22 8.29 7.64 +2.02 59 51 116 +2
26FEB26 200.00 P 9.00 11.56 9.00 8.72 +2.25 59 18 207 +14
26FEB26 205.00 P 10.64 13.80 10.61 11.22 +2.87 59 115 154 +90
26FEB26 210.00 P 10.88 16.02 10.88 13.99 +3.64 60 187 265 +118
26FEB26 215.00 P 17.00 17.00 16.79 17.23 +4.20 60 32 116 +15
26FEB26 220.00 P 24.68 24.68 24.68 19.64 +3.75 55 1 55 -1
26FEB26 225.00 P 20.00 20.00 20.00 24.16 +5.14 60 2 86 +2
26FEB26 230.00 P 0.00 0.00 0.00 27.62 +5.88 58 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 31.78 +6.47 58 0 3 0
26FEB26 240.00 P 0.00 0.00 0.00 36.09 +6.97 58 0 16 0
26FEB26 245.00 P 0.00 0.00 0.00 40.55 +7.46 58 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 45.13 +7.87 58 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 49.83 +8.22 58 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 54.61 +8.57 58 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 59.44 +8.82 58 0 31 0
26FEB26 270.00 P 0.00 0.00 0.00 64.34 +9.05 58 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 69.26 +9.25 57 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 74.22 +9.39 58 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 79.20 +9.53 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 84.20 +9.63 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 89.20 +9.71 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 94.20 +9.76 0 0 0 0
30MAR26 142.50 P 0.90 0.90 0.90 0.69 +0.17 57 1 6 +1
30MAR26 145.00 P 0.00 0.00 0.00 0.82 +0.17 57 0 3 0
30MAR26 147.50 P 0.00 0.00 0.00 1.02 +0.24 57 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.22 +0.29 57 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 1.45 +0.32 57 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 1.78 +0.45 57 0 16 0
30MAR26 157.50 P 2.39 2.39 2.39 2.07 +0.51 57 5 5 +5
30MAR26 160.00 P 0.00 0.00 0.00 2.44 +0.54 57 0 23 0
30MAR26 162.50 P 0.00 0.00 0.00 2.85 +0.66 58 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 3.25 +0.71 58 0 14 0
30MAR26 167.50 P 0.00 0.00 0.00 3.77 +0.83 58 0 0 0
30MAR26 170.00 P 4.30 4.30 4.30 4.31 +0.96 58 1 3 +1
30MAR26 172.50 P 0.00 0.00 0.00 4.85 +1.05 58 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 5.46 +1.21 57 0 37 0
30MAR26 177.50 P 0.00 0.00 0.00 6.15 +1.40 57 0 0 0
30MAR26 180.00 P 7.50 7.50 7.50 6.86 +1.56 58 1 130 0
30MAR26 182.50 P 0.00 0.00 0.00 7.63 +1.73 57 0 0 0
30MAR26 185.00 P 9.10 9.10 9.10 8.37 +1.67 57 1 1 0
30MAR26 187.50 P 0.00 0.00 0.00 9.42 +2.16 58 0 23 0
30MAR26 190.00 P 0.00 0.00 0.00 10.33 +2.36 57 0 17 0
30MAR26 192.50 P 0.00 0.00 0.00 11.34 +2.54 57 0 6 0
30MAR26 195.00 P 0.00 0.00 0.00 12.46 +2.71 58 0 129 0
30MAR26 197.50 P 0.00 0.00 0.00 13.61 +3.03 58 0 22 0
30MAR26 200.00 P 0.00 0.00 0.00 14.79 +3.21 58 0 40 0
30MAR26 205.00 P 0.00 0.00 0.00 17.34 +3.20 58 0 35 0
30MAR26 210.00 P 20.03 20.03 20.03 20.20 +3.67 58 6 66 0
30MAR26 215.00 P 23.16 23.16 23.16 23.44 +4.19 59 6 71 -6
30MAR26 220.00 P 26.63 26.63 26.63 26.83 +4.63 59 8 59 0
30MAR26 225.00 P 0.00 0.00 0.00 30.23 +4.93 60 0 15 0
30MAR26 230.00 P 0.00 0.00 0.00 33.95 +5.31 60 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 36.00 +4.11 55 0 352 0
30MAR26 240.00 P 0.00 0.00 0.00 39.77 +5.15 54 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 45.81 +7.57 62 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 48.67 +6.63 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 52.88 +6.90 57 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 57.25 +7.26 57 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 61.69 +7.50 57 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 66.21 +7.80 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 70.81 +8.01 57 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 75.44 +8.21 57 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 80.19 +8.47 57 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 84.94 +8.61 57 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 89.75 +8.80 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 94.59 +8.95 57 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 1.55 +0.25 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 1.84 +0.34 55 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 2.13 +0.40 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 2.42 +0.39 55 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.82 +0.50 55 0 2 0
29APR26 155.00 P 0.00 0.00 0.00 3.21 +0.60 55 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 3.61 +0.60 55 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 4.11 +0.70 55 0 67 0
29APR26 162.50 P 0.00 0.00 0.00 4.65 +0.84 55 0 19 0
29APR26 165.00 P 0.00 0.00 0.00 5.18 +0.90 55 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 5.77 +0.95 55 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 6.46 +1.11 55 0 7 0
29APR26 172.50 P 6.91 6.91 6.91 6.93 +1.04 54 1 179 0
29APR26 175.00 P 0.00 0.00 0.00 7.84 +1.29 55 0 160 0
29APR26 177.50 P 0.00 0.00 0.00 8.65 +1.41 55 0 16 0
29APR26 180.00 P 0.00 0.00 0.00 9.52 +1.58 55 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 10.44 +1.80 55 0 15 0
29APR26 185.00 P 12.28 12.28 11.27 11.12 +1.64 54 31 41 +31
29APR26 187.50 P 0.00 0.00 0.00 12.34 +1.99 55 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 13.48 +2.50 55 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 14.57 +2.75 55 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 15.67 +2.86 55 0 8 0
29APR26 197.50 P 19.10 19.10 19.10 16.93 +3.08 55 1 1 +1
29APR26 200.00 P 0.00 0.00 0.00 18.16 +3.21 55 0 299 0
29APR26 205.00 P 0.00 0.00 0.00 20.87 +3.48 56 0 419 0
29APR26 210.00 P 0.00 0.00 0.00 23.79 +3.82 56 0 228 0
29APR26 215.00 P 0.00 0.00 0.00 26.70 +3.97 56 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 30.01 +4.65 56 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 33.64 +5.36 57 0 250 0
29APR26 230.00 P 0.00 0.00 0.00 37.14 +5.77 58 0 425 0
29APR26 235.00 P 0.00 0.00 0.00 38.99 +4.32 53 0 205 0
29APR26 240.00 P 46.00 46.00 46.00 44.65 +6.67 58 2 15 -2
29APR26 245.00 P 0.00 0.00 0.00 46.69 +5.10 53 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 52.73 +7.49 59 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 55.22 +6.26 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 59.44 +6.52 55 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 63.67 +6.78 55 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 68.01 +7.07 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 72.45 +7.28 55 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 76.91 +7.50 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 81.47 +7.75 55 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 86.09 +7.93 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 90.73 +8.11 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 95.43 +8.32 55 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 10.91 +1.65 54 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 11.79 +1.75 54 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 12.78 +1.86 54 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 13.89 +2.09 54 0 3 0
28MAY26 187.50 P 14.50 14.50 14.50 14.98 +2.29 54 1 2 +1
28MAY26 190.00 P 0.00 0.00 0.00 16.10 +2.65 54 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 17.23 +2.75 54 0 0 0
28MAY26 195.00 P 20.65 20.65 20.65 18.42 +2.91 54 10 10 +10
28MAY26 197.50 P 21.99 21.99 21.99 19.69 +3.10 54 10 10 +10
28MAY26 200.00 P 0.00 0.00 0.00 20.98 +3.25 54 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 23.70 +3.55 55 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 26.48 +3.71 55 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 29.60 +4.08 55 0 2 0
28MAY26 220.00 P 0.00 0.00 0.00 32.87 +4.54 55 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 36.28 +5.16 56 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 38.67 +4.55 54 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 42.20 +4.76 54 0 15 0
28MAY26 240.00 P 0.00 0.00 0.00 45.86 +5.10 54 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 49.54 +5.37 54 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 53.44 +5.61 54 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 57.41 +5.90 54 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 61.40 +6.18 54 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 65.57 +6.38 54 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 69.81 +6.63 54 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 74.06 +6.88 54 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 78.42 +7.06 54 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 82.88 +7.27 54 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 87.35 +7.48 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.62 +0.56 53 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 4.03 +0.57 53 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.45 +0.57 53 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 5.00 +0.70 53 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 5.55 +0.83 53 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 6.10 +0.85 53 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.65 +0.84 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.35 +0.99 53 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 8.06 +1.14 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 8.77 +1.22 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 9.48 +1.21 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 10.30 +1.32 53 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 11.19 +1.49 53 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 12.07 +1.66 53 0 85 0
29JUN26 177.50 P 0.00 0.00 0.00 12.96 +1.68 53 0 102 0
29JUN26 180.00 P 0.00 0.00 0.00 13.86 +1.69 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 15.13 +2.07 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 16.19 +2.23 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 17.22 +2.36 53 0 1 0
29JUN26 190.00 P 0.00 0.00 0.00 18.23 +2.32 53 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 19.75 +2.75 54 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 20.77 +2.69 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 22.07 +2.90 53 0 30 0
29JUN26 200.00 P 23.34 23.34 23.34 23.42 +3.30 53 1 21 +1
29JUN26 205.00 P 0.00 0.00 0.00 26.24 +3.61 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 29.36 +4.05 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 32.43 +4.29 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 35.50 +4.34 55 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 38.92 +5.17 55 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 41.54 +4.81 53 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 45.81 +5.81 55 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 48.14 +4.80 53 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 51.82 +5.13 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 55.52 +5.29 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 59.44 +5.52 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 63.43 +5.82 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 67.43 +6.10 53 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 73.66 +8.34 57 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 75.77 +6.45 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 80.03 +6.70 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 84.31 +6.89 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 88.71 +7.03 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 93.18 +7.24 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 97.67 +7.45 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 6.58 +0.76 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 7.15 +0.75 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.73 +0.76 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 8.43 +0.89 51 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 9.16 +1.04 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 9.89 +1.10 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 10.62 +1.10 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 11.36 +1.10 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.23 +1.24 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.14 +1.41 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.05 +1.55 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 14.96 +1.55 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 15.87 +1.54 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 16.83 +1.59 51 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 18.19 +2.03 51 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 19.04 +1.96 51 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 20.46 +2.41 51 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 21.28 +2.13 51 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 23.02 +2.76 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 24.15 +2.78 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 25.16 +2.68 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 26.49 +2.90 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 27.86 +3.13 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 29.26 +3.25 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 32.28 +3.63 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 35.24 +3.81 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 38.31 +4.46 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 41.49 +4.68 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 44.72 +4.90 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 48.18 +5.34 53 0 13 0
29SEP26 235.00 P 0.00 0.00 0.00 51.67 +5.76 53 0 45 0
29SEP26 240.00 P 0.00 0.00 0.00 53.56 +4.28 51 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 57.11 +4.44 51 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 60.83 +4.77 51 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 64.55 +5.07 51 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 68.30 +5.12 51 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 72.14 +5.23 51 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 76.16 +5.51 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 80.19 +5.79 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 84.23 +5.95 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 88.30 +5.99 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 92.53 +6.18 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 96.82 +6.42 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 101.12 +6.65 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 9.17 +0.29 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 9.91 +0.40 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 10.66 +0.40 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 11.40 +0.38 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 12.15 +0.37 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 12.94 +0.40 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 13.86 +0.56 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.79 +0.71 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 15.71 +0.69 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 16.64 +0.68 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 17.58 +0.68 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.52 +0.68 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 19.63 +0.85 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.75 +1.02 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 21.87 +1.12 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 22.99 +1.11 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 24.23 +1.21 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.44 +1.29 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 26.67 +1.39 50 0 9 0
30DEC26 190.00 P 29.80 29.80 29.80 27.95 +1.53 50 4 8 0
30DEC26 192.50 P 0.00 0.00 0.00 29.25 +1.69 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 30.59 +1.87 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 31.95 +1.91 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.34 +1.97 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 36.25 +2.22 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 39.26 +2.56 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 42.28 +2.89 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.45 +3.04 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 48.98 +3.52 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 51.10 +2.58 50 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 54.50 +2.90 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 57.91 +3.09 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 61.34 +3.10 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 64.86 +3.19 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 68.60 +3.49 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 72.35 +3.79 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 76.12 +3.97 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 79.90 +3.99 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 83.76 +4.09 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 87.81 +4.36 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 91.87 +4.62 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 95.93 +4.87 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 100.02 +4.93 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 104.13 +4.98 50 0 0 0
TOTAL PUT 736 9,024 +345
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 39.66
26FEB26 21.00 C 0.00 0.00 0.00 18.69 -1.99 0 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 17.70 -1.98 87 0 83 0
26FEB26 23.00 C 0.00 0.00 0.00 16.70 -1.98 77 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.95 -1.73 134 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 14.70 -1.98 0 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 13.89 -1.79 109 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 12.70 -1.99 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 12.05 -1.64 107 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 10.71 -1.98 46 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 10.00 -1.69 86 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 8.99 -1.71 77 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 7.75 -1.96 46 0 210 0
26FEB26 33.00 C 0.00 0.00 0.00 6.72 -2.01 31 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 6.05 -1.72 57 0 166 0
26FEB26 35.00 C 4.64 4.64 4.64 5.14 -1.69 54 20 114 -10
26FEB26 36.00 C 4.03 4.03 3.40 4.06 -1.87 42 6 1,015 -6
26FEB26 37.00 C 2.94 2.94 2.92 3.51 -1.50 50 30 378 0
26FEB26 38.00 C 2.23 2.74 2.23 2.75 -1.39 47 51 450 0
26FEB26 39.00 C 2.20 2.20 1.64 2.09 -1.34 45 282 612 +179
26FEB26 40.00 C 1.83 1.83 1.30 1.60 -1.22 45 288 558 +65
26FEB26 41.00 C 1.36 1.36 0.93 1.23 -1.04 46 254 609 +135
26FEB26 42.00 C 1.12 1.12 0.68 0.94 -0.86 47 361 995 +49
26FEB26 43.00 C 0.80 0.82 0.51 0.68 -0.72 47 169 727 +44
26FEB26 44.00 C 0.62 0.64 0.40 0.48 -0.60 47 228 1,139 +60
26FEB26 45.00 C 0.51 0.51 0.30 0.33 -0.49 47 127 438 +34
26FEB26 46.00 C 0.33 0.33 0.21 0.22 -0.38 47 22 994 +14
26FEB26 47.00 C 0.24 0.24 0.20 0.15 -0.28 47 180 932 +85
26FEB26 48.00 C 0.23 0.23 0.10 0.10 -0.21 47 30 922 +5
26FEB26 49.00 C 0.17 0.17 0.10 0.06 -0.15 46 8 359 -1
26FEB26 50.00 C 0.11 0.11 0.06 0.04 -0.11 47 53 610 -13
26FEB26 52.50 C 0.09 0.09 0.05 0.02 -0.04 50 15 177 0
26FEB26 55.00 C 0.03 0.05 0.03 0.01 -0.01 53 15 70 -10
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 10.00 C 0.00 0.00 0.00 29.70 -1.98 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.20 -1.98 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.71 -1.98 116 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.18 -2.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.71 -1.98 93 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.21 -1.98 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 26.71 -1.98 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.22 -1.98 97 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 25.72 -1.98 90 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.39 -1.81 144 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.72 -1.98 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 24.22 -1.98 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.73 -1.98 82 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 23.23 -1.98 75 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 22.99 -1.72 134 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 22.25 -1.96 86 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 21.73 -1.99 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 21.24 -1.98 69 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 20.74 -1.98 63 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 20.24 -1.98 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.74 -1.98 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 18.75 -1.98 58 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 17.70 -2.03 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 16.76 -1.98 52 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 15.95 -1.79 80 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 14.77 -1.98 46 0 29 0
30MAR26 26.00 C 0.00 0.00 0.00 13.89 -1.87 63 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 13.11 -1.66 73 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 12.05 -1.74 64 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 10.79 -2.03 34 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 10.00 -1.86 51 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 9.30 -1.62 58 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 8.16 -1.84 48 0 138 0
30MAR26 33.00 C 7.90 7.90 7.90 7.32 -1.79 48 1 292 0
30MAR26 34.00 C 0.00 0.00 0.00 6.62 -1.63 50 0 1,147 0
30MAR26 35.00 C 5.25 5.25 5.21 5.76 -1.61 47 100 917 -100
30MAR26 36.00 C 4.70 4.70 4.50 5.06 -1.52 47 3 270 0
30MAR26 37.00 C 0.00 0.00 0.00 4.43 -1.40 48 0 108 0
30MAR26 38.00 C 3.38 3.66 3.37 3.85 -1.31 48 38 971 0
30MAR26 39.00 C 3.49 3.49 2.89 3.24 -1.29 47 131 510 +82
30MAR26 40.00 C 3.06 3.06 2.63 2.76 -1.21 47 252 384 +111
30MAR26 41.00 C 2.57 2.60 2.38 2.44 -0.98 48 257 1,069 +201
30MAR26 42.00 C 2.42 2.42 1.80 2.05 -0.95 48 115 614 +2
30MAR26 43.00 C 1.52 1.81 1.52 1.72 -0.90 48 227 399 +93
30MAR26 44.00 C 0.00 0.00 0.00 1.43 -0.84 48 0 198 0
30MAR26 45.00 C 1.18 1.20 1.10 1.18 -0.75 48 15 1,099 +14
30MAR26 46.00 C 1.30 1.30 0.88 0.97 -0.66 48 49 316 -14
30MAR26 47.00 C 1.04 1.04 0.89 0.79 -0.58 48 59 224 +46
30MAR26 48.00 C 0.90 0.90 0.67 0.64 -0.50 48 17 283 +16
30MAR26 49.00 C 0.59 0.59 0.59 0.52 -0.43 48 1 124 0
30MAR26 50.00 C 0.52 0.52 0.52 0.42 -0.37 48 1 553 0
30MAR26 52.50 C 0.45 0.45 0.35 0.24 -0.24 48 21 78 -5
30MAR26 55.00 C 0.25 0.28 0.25 0.13 -0.16 47 409 614 +396
30MAR26 57.50 C 0.19 0.19 0.19 0.07 -0.10 47 2 32 0
30MAR26 60.00 C 0.15 0.15 0.15 0.04 -0.06 48 1 94 +1
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.04 47 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 14.78 -2.05 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.29 -1.57 68 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 13.33 -1.57 65 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 12.40 -1.55 62 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 11.01 -2.00 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.00 -2.10 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.69 -1.52 55 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.85 -1.49 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.79 -1.72 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.05 -1.66 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.58 -1.37 51 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 5.71 -1.52 47 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 5.00 -1.55 46 0 294 0
29APR26 38.00 C 3.97 4.33 3.97 4.52 -1.39 47 30 595 0
29APR26 39.00 C 0.00 0.00 0.00 4.04 -1.21 47 0 298 0
29APR26 40.00 C 3.69 3.72 3.19 3.58 -1.14 48 111 1,046 +84
29APR26 41.00 C 2.83 3.20 2.81 3.18 -1.06 48 67 263 -22
29APR26 42.00 C 2.44 2.87 2.44 2.83 -0.96 48 81 347 +6
29APR26 43.00 C 2.31 2.40 2.09 2.51 -0.90 49 52 284 +45
29APR26 44.00 C 2.09 2.23 2.09 2.19 -0.86 49 117 287 +15
29APR26 45.00 C 1.78 2.01 1.78 1.90 -0.79 48 22 603 +7
29APR26 46.00 C 1.82 1.90 1.62 1.65 -0.71 48 37 338 0
29APR26 47.00 C 1.65 1.65 1.65 1.43 -0.64 48 5 1,368 -5
29APR26 48.00 C 1.48 1.48 1.25 1.23 -0.58 48 15 213 -1
29APR26 49.00 C 1.20 1.20 1.20 1.06 -0.52 48 8 215 -8
29APR26 50.00 C 0.93 0.99 0.93 0.91 -0.46 48 130 184 +100
29APR26 52.50 C 0.78 0.78 0.78 0.61 -0.35 48 100 267 +100
29APR26 55.00 C 0.00 0.00 0.00 0.41 -0.25 48 0 92 0
29APR26 57.50 C 0.47 0.48 0.47 0.27 -0.18 48 202 215 +187
29APR26 60.00 C 0.00 0.00 0.00 0.18 -0.12 48 0 41 0
29APR26 62.50 C 0.00 0.00 0.00 0.12 -0.08 48 0 159 0
28MAY26 25.00 C 0.00 0.00 0.00 15.21 -1.69 60 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 14.29 -1.65 59 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.33 -1.66 56 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.40 -1.66 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.09 -2.06 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.59 -1.66 50 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.72 -1.67 48 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.00 -1.55 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.35 -1.40 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.17 -1.81 43 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.93 -1.31 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.92 -1.63 44 0 0 0
28MAY26 37.00 C 5.05 5.05 5.05 5.53 -1.36 47 15 15 +15
28MAY26 38.00 C 4.81 4.81 4.81 5.03 -1.24 47 15 15 +15
28MAY26 39.00 C 4.61 4.61 4.61 4.54 -1.15 47 1 1 +1
28MAY26 40.00 C 0.00 0.00 0.00 4.10 -1.09 47 0 16 0
28MAY26 41.00 C 3.34 3.34 3.34 3.69 -1.03 48 6 68 -6
28MAY26 42.00 C 3.25 3.25 2.95 3.29 -0.97 47 46 52 +46
28MAY26 43.00 C 2.76 2.76 2.76 2.93 -0.95 47 1 17 +1
28MAY26 44.00 C 0.00 0.00 0.00 2.60 -0.88 47 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 2.31 -0.80 47 0 16 0
28MAY26 46.00 C 0.00 0.00 0.00 2.03 -0.74 47 0 1 0
28MAY26 47.00 C 0.00 0.00 0.00 1.80 -0.68 47 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 1.58 -0.61 47 0 202 0
28MAY26 49.00 C 1.49 1.63 1.49 1.39 -0.56 47 8 12 +8
28MAY26 50.00 C 1.39 1.39 1.39 1.22 -0.51 47 1 23 +1
28MAY26 52.50 C 0.00 0.00 0.00 0.87 -0.40 47 0 5 0
28MAY26 55.00 C 0.93 0.93 0.93 0.62 -0.30 47 1 1 +1
28MAY26 57.50 C 0.00 0.00 0.00 0.44 -0.22 47 0 23 0
28MAY26 60.00 C 0.00 0.00 0.00 0.30 -0.17 47 0 0 0
28MAY26 62.50 C 0.47 0.47 0.47 0.21 -0.12 47 25 25 0
29JUN26 13.00 C 0.00 0.00 0.00 26.92 -1.83 102 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 26.54 -1.71 109 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.93 -1.82 95 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.39 -1.87 88 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.91 -1.85 87 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.28 -1.99 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.85 -1.92 73 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 23.37 -1.91 73 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.01 -1.77 84 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 22.30 -1.98 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 22.14 -1.65 86 0 0 0
29JUN26 18.50 C 21.40 21.40 21.30 21.55 -1.74 78 5 1 -5
29JUN26 19.00 C 0.00 0.00 0.00 21.18 -1.62 82 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 20.43 -1.87 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.97 -1.84 65 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 19.26 -1.56 75 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 17.87 -1.97 45 0 554 0
29JUN26 23.00 C 0.00 0.00 0.00 17.04 -1.82 56 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 16.20 -1.70 58 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 15.21 -1.73 55 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 14.36 -1.63 55 0 34 0
29JUN26 27.00 C 0.00 0.00 0.00 13.50 -1.56 55 0 109 0
29JUN26 28.00 C 12.21 12.33 12.20 12.62 -1.54 54 35 69 +26
29JUN26 29.00 C 0.00 0.00 0.00 11.58 -1.69 49 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 10.80 -1.61 49 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 9.84 -1.73 46 0 547 0
29JUN26 32.00 C 8.50 8.50 8.50 9.06 -1.72 45 1 89 +1
29JUN26 33.00 C 0.00 0.00 0.00 8.44 -1.56 47 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 7.47 -1.80 43 0 80 0
29JUN26 35.00 C 7.14 7.14 7.14 6.93 -1.63 44 10 49 0
29JUN26 36.00 C 0.00 0.00 0.00 6.27 -1.63 43 0 30 0
29JUN26 37.00 C 5.45 5.45 5.45 5.93 -1.34 46 1 40 -1
29JUN26 38.00 C 0.00 0.00 0.00 5.41 -1.28 46 0 116 0
29JUN26 39.00 C 0.00 0.00 0.00 4.95 -1.16 46 0 138 0
29JUN26 40.00 C 4.90 4.90 4.40 4.52 -1.10 46 24 878 +23
29JUN26 41.00 C 0.00 0.00 0.00 4.08 -1.08 46 0 8 0
29JUN26 42.00 C 3.78 3.78 3.78 3.74 -1.01 47 1 57 +1
29JUN26 43.00 C 0.00 0.00 0.00 3.39 -0.94 47 0 267 0
29JUN26 44.00 C 3.31 3.31 2.72 3.04 -0.93 47 19 213 0
29JUN26 45.00 C 0.00 0.00 0.00 2.75 -0.87 46 0 273 0
29JUN26 46.00 C 2.40 2.40 2.40 2.47 -0.80 46 13 124 +9
29JUN26 47.00 C 2.46 2.49 2.46 2.21 -0.76 46 16 28 +10
29JUN26 48.00 C 0.00 0.00 0.00 1.99 -0.70 46 0 19 0
29JUN26 49.00 C 0.00 0.00 0.00 1.78 -0.63 46 0 19 0
29JUN26 50.00 C 2.20 2.20 2.20 1.59 -0.60 46 2 165 +2
29JUN26 52.50 C 0.00 0.00 0.00 1.19 -0.49 46 0 1 0
29JUN26 55.00 C 1.06 1.06 1.06 0.90 -0.37 46 5 26 -4
29JUN26 57.50 C 0.00 0.00 0.00 0.67 -0.31 46 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.50 -0.24 46 0 0 0
29JUN26 62.50 C 0.69 0.69 0.67 0.36 -0.19 46 51 186 +51
29SEP26 18.00 C 22.06 22.16 22.06 22.14 -1.66 68 13 7 -6
29SEP26 18.50 C 0.00 0.00 0.00 21.55 -1.76 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.18 -1.64 65 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.52 -1.81 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.97 -1.87 52 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 19.26 -1.62 59 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 17.95 -1.98 43 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.22 -1.78 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.42 -1.66 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.45 -1.74 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.39 -1.92 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.93 -1.54 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.73 -1.91 43 0 35 0
29SEP26 29.00 C 12.00 12.12 12.00 12.09 -1.76 45 13 36 +13
29SEP26 30.00 C 0.00 0.00 0.00 11.31 -1.77 44 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 10.52 -1.81 43 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 9.96 -1.67 45 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 9.41 -1.52 46 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 8.87 -1.43 46 0 34 0
29SEP26 35.00 C 8.01 8.01 7.70 7.98 -1.69 43 6 565 0
29SEP26 36.00 C 0.00 0.00 0.00 7.70 -1.37 46 2 39 -2
29SEP26 37.00 C 6.64 6.64 6.64 7.08 -1.43 45 15 24 +14
29SEP26 38.00 C 0.00 0.00 0.00 6.77 -1.19 46 0 4 0
29SEP26 39.00 C 6.12 6.12 5.92 6.16 -1.30 45 32 93 +17
29SEP26 40.00 C 0.00 0.00 0.00 5.80 -1.18 46 0 77 0
29SEP26 41.00 C 5.29 5.29 5.29 5.34 -1.17 45 15 64 +15
29SEP26 42.00 C 0.00 0.00 0.00 5.10 -0.99 46 0 17 0
29SEP26 43.00 C 4.95 4.95 4.30 4.76 -0.93 47 21 66 +15
29SEP26 44.00 C 0.00 0.00 0.00 4.43 -0.86 46 0 132 0
29SEP26 45.00 C 0.00 0.00 0.00 4.09 -0.84 46 0 77 0
29SEP26 46.00 C 4.00 4.03 4.00 3.79 -0.81 46 21 108 +15
29SEP26 47.00 C 3.73 3.73 3.73 3.52 -0.76 46 15 45 +15
29SEP26 48.00 C 0.00 0.00 0.00 3.26 -0.70 46 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.99 -0.71 46 0 0 0
29SEP26 50.00 C 2.80 2.80 2.80 2.78 -0.67 46 1 19 +1
29SEP26 52.50 C 0.00 0.00 0.00 2.27 -0.59 46 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.82 -0.55 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.48 -0.49 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.22 -0.39 45 0 5 0
29SEP26 62.50 C 0.00 0.00 0.00 0.99 -0.36 45 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 18.18 -2.01 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.52 -1.81 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.52 -1.96 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.01 -1.64 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 15.09 -1.75 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.38 -1.68 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.54 -1.77 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.73 -1.83 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.23 -1.63 46 0 40 0
30DEC26 31.00 C 0.00 0.00 0.00 11.35 -1.83 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.70 -1.81 43 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 10.35 -1.54 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 9.74 -1.53 45 0 1 0
30DEC26 35.00 C 9.28 9.28 9.28 9.18 -1.50 45 1 13 +1
30DEC26 36.00 C 0.00 0.00 0.00 8.49 -1.65 44 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.24 -1.36 45 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 7.88 -1.19 46 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 7.38 -1.23 46 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 6.84 -1.30 45 0 40 0
30DEC26 41.00 C 6.66 6.66 6.66 6.42 -1.26 45 15 19 0
30DEC26 42.00 C 0.00 0.00 0.00 6.10 -1.17 45 0 804 0
30DEC26 43.00 C 5.71 5.71 5.71 5.71 -1.17 45 1 806 +1
30DEC26 44.00 C 5.64 5.64 5.64 5.42 -1.08 45 15 355 +15
30DEC26 45.00 C 0.00 0.00 0.00 5.13 -0.98 46 0 781 0
30DEC26 46.00 C 4.84 4.84 4.84 4.84 -0.95 46 1 122 -1
30DEC26 47.00 C 0.00 0.00 0.00 4.55 -0.93 46 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.29 -0.87 46 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 4.03 -0.82 46 0 0 0
30DEC26 50.00 C 4.00 4.00 4.00 3.77 -0.82 46 1 115 +1
30DEC26 52.50 C 0.00 0.00 0.00 3.23 -0.74 45 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.74 -0.69 45 0 50 0
30DEC26 57.50 C 0.00 0.00 0.00 2.35 -0.61 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.99 -0.56 45 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 1.66 -0.54 45 0 59 0
TOTAL CALL 5,305 43,335 +2,290
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 690 0
26FEB26 29.00 P 0.03 0.03 0.03 0.01 0.00 53 3 504 0
26FEB26 30.00 P 0.05 0.05 0.05 0.01 0.00 48 1 702 -1
26FEB26 31.00 P 0.08 0.08 0.06 0.02 +0.01 47 16 533 +15
26FEB26 32.00 P 0.13 0.13 0.13 0.05 +0.03 48 17 902 0
26FEB26 33.00 P 0.19 0.19 0.14 0.09 +0.05 47 49 983 -48
26FEB26 34.00 P 0.19 0.31 0.19 0.16 +0.08 47 54 459 -10
26FEB26 35.00 P 0.29 0.49 0.29 0.28 +0.14 47 84 538 +14
26FEB26 36.00 P 0.51 0.73 0.48 0.46 +0.23 47 197 802 +117
26FEB26 37.00 P 0.68 1.03 0.63 0.71 +0.33 47 294 620 +133
26FEB26 38.00 P 0.94 1.47 0.94 1.04 +0.49 47 178 1,024 +70
26FEB26 39.00 P 1.26 1.98 1.26 1.47 +0.66 47 506 900 +265
26FEB26 40.00 P 1.15 2.48 1.15 1.98 +0.83 48 275 1,007 +39
26FEB26 41.00 P 2.06 2.91 2.06 2.56 +0.97 47 238 1,226 -37
26FEB26 42.00 P 2.92 3.70 2.92 3.29 +1.16 49 39 258 +8
26FEB26 43.00 P 3.36 4.85 3.36 4.06 +1.33 50 48 289 -30
26FEB26 44.00 P 0.00 0.00 0.00 4.82 +1.40 49 0 329 0
26FEB26 45.00 P 5.50 5.50 5.50 5.71 +1.64 51 4 176 -4
26FEB26 46.00 P 7.00 7.00 7.00 6.59 +1.60 51 2 380 0
26FEB26 47.00 P 0.00 0.00 0.00 7.62 +1.78 58 0 61 0
26FEB26 48.00 P 0.00 0.00 0.00 8.64 +1.89 64 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 9.36 +1.70 46 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.35 +1.90 47 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.23 +2.36 89 0 3 0
26FEB26 55.00 P 0.00 0.00 0.00 15.68 +2.32 97 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 18.19 +2.33 107 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.65 +2.29 113 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 23.21 +2.35 125 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 341 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 275 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 596 0
30MAR26 26.00 P 0.06 0.06 0.06 0.02 +0.01 48 400 435 +374
30MAR26 27.00 P 0.09 0.09 0.09 0.04 +0.02 48 200 557 +200
30MAR26 28.00 P 0.13 0.13 0.13 0.07 +0.03 48 32 431 +23
30MAR26 29.00 P 0.14 0.14 0.14 0.11 +0.04 48 2 472 0
30MAR26 30.00 P 0.23 0.23 0.21 0.17 +0.07 48 2 2,513 -2
30MAR26 31.00 P 0.31 0.35 0.31 0.25 +0.09 47 22 527 -8
30MAR26 32.00 P 0.45 0.51 0.39 0.37 +0.14 48 4 799 +2
30MAR26 33.00 P 0.59 0.59 0.59 0.53 +0.19 48 3 488 -1
30MAR26 34.00 P 0.69 0.89 0.69 0.73 +0.26 48 63 660 +2
30MAR26 35.00 P 0.92 1.02 0.92 0.97 +0.34 48 118 306 +15
30MAR26 36.00 P 1.21 1.47 1.21 1.25 +0.42 47 45 376 0
30MAR26 37.00 P 1.55 1.88 1.55 1.61 +0.52 48 47 206 +23
30MAR26 38.00 P 1.95 2.34 1.93 2.02 +0.62 48 222 1,106 +27
30MAR26 39.00 P 2.44 2.98 2.39 2.48 +0.73 47 127 1,071 +32
30MAR26 40.00 P 2.91 3.59 2.91 3.02 +0.85 48 258 1,516 +97
30MAR26 41.00 P 3.37 4.25 3.37 3.61 +0.94 48 199 265 +127
30MAR26 42.00 P 4.23 4.23 4.23 4.22 +1.00 48 15 669 0
30MAR26 43.00 P 5.00 5.00 5.00 4.99 +1.15 50 2 199 +2
30MAR26 44.00 P 0.00 0.00 0.00 5.71 +1.20 50 0 286 0
30MAR26 45.00 P 6.87 6.99 6.56 6.53 +1.31 51 52 99 +18
30MAR26 46.00 P 0.00 0.00 0.00 7.32 +1.37 51 0 47 0
30MAR26 47.00 P 0.00 0.00 0.00 8.16 +1.44 52 0 36 0
30MAR26 48.00 P 0.00 0.00 0.00 9.02 +1.49 52 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 9.87 +1.50 52 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 10.78 +1.55 53 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 13.23 +1.76 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.68 +1.91 63 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.19 +2.28 70 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.72 +2.35 77 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.21 +2.35 82 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 28 0
29APR26 27.00 P 0.18 0.18 0.18 0.14 +0.05 48 4 23 +2
29APR26 28.00 P 0.00 0.00 0.00 0.21 +0.08 48 0 4 0
29APR26 29.00 P 0.35 0.35 0.35 0.30 +0.11 48 1 18 +1
29APR26 30.00 P 0.00 0.00 0.00 0.40 +0.13 48 0 152 0
29APR26 31.00 P 0.60 0.60 0.60 0.54 +0.16 47 5 113 +5
29APR26 32.00 P 0.00 0.00 0.00 0.71 +0.23 47 0 74 0
29APR26 33.00 P 0.90 0.90 0.90 0.91 +0.27 47 1 135 +1
29APR26 34.00 P 1.07 1.07 1.07 1.18 +0.35 47 15 328 0
29APR26 35.00 P 1.35 1.35 1.34 1.47 +0.41 47 30 472 +30
29APR26 36.00 P 1.60 1.93 1.60 1.80 +0.48 47 46 482 +3
29APR26 37.00 P 2.02 2.36 2.02 2.19 +0.56 47 23 646 -6
29APR26 38.00 P 2.83 2.87 2.83 2.60 +0.64 47 17 691 0
29APR26 39.00 P 3.15 3.33 3.15 3.08 +0.72 46 15 340 +8
29APR26 40.00 P 3.60 4.01 3.60 3.71 +0.92 48 205 935 +184
29APR26 41.00 P 4.52 4.68 4.25 4.23 +0.92 47 52 111 0
29APR26 42.00 P 5.37 5.37 5.37 4.84 +0.96 47 15 138 0
29APR26 43.00 P 5.58 5.58 5.58 5.52 +1.02 48 15 106 -2
29APR26 44.00 P 0.00 0.00 0.00 6.36 +1.21 50 0 83 0
29APR26 45.00 P 0.00 0.00 0.00 7.06 +1.19 49 0 70 0
29APR26 46.00 P 0.00 0.00 0.00 7.84 +1.25 50 1 111 +1
29APR26 47.00 P 0.00 0.00 0.00 8.74 +1.41 52 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 9.24 +1.15 47 0 71 0
29APR26 49.00 P 0.00 0.00 0.00 10.31 +1.41 51 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 11.31 +1.88 54 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 13.39 +1.85 52 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.68 +1.91 52 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 18.25 +2.17 59 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 20.72 +2.26 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.41 +2.52 73 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.13 +0.05 47 0 0 0
28MAY26 26.00 P 0.24 0.24 0.24 0.18 +0.06 46 2 2 +2
28MAY26 27.00 P 0.00 0.00 0.00 0.27 +0.10 47 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.37 +0.13 47 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.50 +0.16 47 0 0 0
28MAY26 30.00 P 0.69 0.69 0.69 0.64 +0.19 46 21 21 +6
28MAY26 31.00 P 0.00 0.00 0.00 0.81 +0.24 46 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 1.02 +0.29 46 0 0 0
28MAY26 33.00 P 1.14 1.14 1.14 1.28 +0.35 46 25 37 +21
28MAY26 34.00 P 0.00 0.00 0.00 1.57 +0.41 46 0 30 0
28MAY26 35.00 P 1.77 2.07 1.77 1.90 +0.48 46 18 48 +15
28MAY26 36.00 P 2.35 2.35 2.35 2.28 +0.55 46 13 14 +13
28MAY26 37.00 P 0.00 0.00 0.00 2.68 +0.62 45 0 25 0
28MAY26 38.00 P 2.93 2.93 2.93 3.14 +0.69 45 5 42 +5
28MAY26 39.00 P 3.70 3.70 3.67 3.63 +0.78 45 23 63 +23
28MAY26 40.00 P 4.22 4.22 4.22 4.19 +0.87 45 15 61 +15
28MAY26 41.00 P 0.00 0.00 0.00 4.79 +0.96 46 0 74 0
28MAY26 42.00 P 0.00 0.00 0.00 5.44 +1.04 46 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 6.07 +1.05 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.83 +1.16 47 0 30 0
28MAY26 45.00 P 0.00 0.00 0.00 7.57 +1.18 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.34 +1.23 48 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.11 +1.25 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.09 +1.46 50 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 10.95 +1.53 51 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 11.74 +1.51 51 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 14.02 +2.02 53 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.73 +1.57 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.43 +2.04 53 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.73 +2.04 53 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.41 +2.37 61 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29JUN26 17.50 P 0.06 0.06 0.06 0.01 0.00 49 2 2 +2
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 49 0
29JUN26 22.00 P 0.19 0.19 0.19 0.07 +0.03 46 1 903 -1
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.05 46 0 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 +0.07 46 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 +0.09 46 0 87 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 +0.12 46 0 244 0
29JUN26 28.00 P 0.60 0.60 0.60 0.54 +0.15 46 1 77 +1
29JUN26 29.00 P 0.71 0.71 0.71 0.70 +0.20 46 15 163 -15
29JUN26 30.00 P 0.90 0.90 0.86 0.86 +0.23 45 7 2,515 0
29JUN26 31.00 P 0.00 0.00 0.00 1.06 +0.27 45 0 121 0
29JUN26 32.00 P 0.00 0.00 0.00 1.31 +0.32 45 0 314 0
29JUN26 33.00 P 0.00 0.00 0.00 1.58 +0.36 45 0 408 0
29JUN26 34.00 P 0.00 0.00 0.00 1.92 +0.44 45 0 365 0
29JUN26 35.00 P 2.49 2.49 2.49 2.25 +0.48 45 15 100 0
29JUN26 36.00 P 0.00 0.00 0.00 2.66 +0.55 45 0 204 0
29JUN26 37.00 P 0.00 0.00 0.00 3.07 +0.61 45 0 1,800 0
29JUN26 38.00 P 0.00 0.00 0.00 3.55 +0.68 44 1 370 0
29JUN26 39.00 P 4.30 4.30 4.30 4.07 +0.78 45 15 248 +15
29JUN26 40.00 P 0.00 0.00 0.00 4.64 +0.87 45 1 21 0
29JUN26 41.00 P 5.41 5.41 5.41 5.24 +0.98 45 15 41 0
29JUN26 42.00 P 5.94 5.94 5.94 5.90 +1.03 46 15 72 +15
29JUN26 43.00 P 6.80 6.80 6.80 6.55 +1.07 46 3 18 +3
29JUN26 44.00 P 0.00 0.00 0.00 7.25 +1.12 46 0 95 0
29JUN26 45.00 P 7.78 8.28 7.78 8.00 +1.19 46 6 1,000 -2
29JUN26 46.00 P 0.00 0.00 0.00 8.76 +1.18 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.53 +1.22 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.32 +1.25 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.95 +1.10 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.10 +1.46 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 14.18 +1.82 50 0 0 0
29JUN26 55.00 P 15.80 16.60 15.80 16.45 +1.67 51 5 10 +5
29JUN26 57.50 P 0.00 0.00 0.00 18.73 +2.08 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.73 +1.82 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.41 +2.19 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.03 46 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.05 46 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 +0.06 46 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 +0.09 46 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 +0.11 46 0 15 0
29SEP26 25.00 P 0.60 0.60 0.60 0.56 +0.13 46 7 94 +3
29SEP26 26.00 P 0.00 0.00 0.00 0.70 +0.15 45 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 +0.16 45 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 1.08 +0.22 45 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 1.28 +0.22 45 0 27 0
29SEP26 30.00 P 1.60 1.60 1.52 1.52 +0.25 45 6 1,097 +5
29SEP26 31.00 P 0.00 0.00 0.00 1.85 +0.33 45 0 1,354 0
29SEP26 32.00 P 2.20 2.20 2.20 2.11 +0.31 45 15 84 0
29SEP26 33.00 P 0.00 0.00 0.00 2.46 +0.37 45 0 72 0
29SEP26 34.00 P 2.82 2.82 2.82 2.84 +0.40 45 15 50 +15
29SEP26 35.00 P 3.33 3.33 3.33 3.25 +0.46 45 2 1,053 +2
29SEP26 36.00 P 0.00 0.00 0.00 3.69 +0.51 45 0 54 0
29SEP26 37.00 P 0.00 0.00 0.00 4.17 +0.56 45 0 578 0
29SEP26 38.00 P 4.81 4.81 4.81 4.63 +0.58 44 15 120 0
29SEP26 39.00 P 0.00 0.00 0.00 5.16 +0.63 45 0 83 0
29SEP26 40.00 P 0.00 0.00 0.00 5.80 +0.76 45 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 6.34 +0.78 45 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 7.05 +0.92 46 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 7.63 +0.91 45 0 57 0
29SEP26 44.00 P 0.00 0.00 0.00 8.16 +0.85 44 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 8.93 +0.98 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.66 +1.05 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.36 +1.08 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 11.19 +1.23 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.26 +1.56 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.89 +1.46 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 14.83 +1.49 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.05 +1.72 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.24 +1.81 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.46 +1.89 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.77 +1.97 50 0 0 0
30DEC26 22.00 P 0.54 0.54 0.54 0.46 +0.08 45 3 132 +3
30DEC26 23.00 P 0.00 0.00 0.00 0.59 +0.10 45 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 +0.13 45 0 61 0
30DEC26 25.00 P 0.90 0.90 0.88 0.92 +0.16 45 6 90 +6
30DEC26 26.00 P 0.00 0.00 0.00 1.12 +0.19 45 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.32 +0.19 45 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.56 +0.21 45 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 1.81 +0.23 45 0 62 0
30DEC26 30.00 P 2.05 2.08 2.05 2.08 +0.22 44 10 73 +10
30DEC26 31.00 P 0.00 0.00 0.00 2.42 +0.27 44 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 2.74 +0.27 44 0 7 0
30DEC26 33.00 P 0.00 0.00 0.00 3.09 +0.26 44 0 97 0
30DEC26 34.00 P 0.00 0.00 0.00 3.51 +0.32 44 0 7 0
30DEC26 35.00 P 0.00 0.00 0.00 3.94 +0.36 44 1 654 +1
30DEC26 36.00 P 0.00 0.00 0.00 4.41 +0.39 44 0 10 0
30DEC26 37.00 P 4.90 4.90 4.90 4.97 +0.51 45 1 12 +1
30DEC26 38.00 P 5.65 5.65 5.65 5.50 +0.58 45 2 1,188 -2
30DEC26 39.00 P 0.00 0.00 0.00 6.03 +0.59 45 0 27 0
30DEC26 40.00 P 6.56 6.56 6.56 6.63 +0.67 45 10 11 +9
30DEC26 41.00 P 0.00 0.00 0.00 7.22 +0.74 45 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 7.86 +0.80 45 0 815 0
30DEC26 43.00 P 8.58 8.58 8.58 8.52 +0.86 45 4 819 +4
30DEC26 44.00 P 0.00 0.00 0.00 9.07 +0.81 45 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 9.68 +0.82 44 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 10.53 +1.00 45 0 100 0
30DEC26 47.00 P 0.00 0.00 0.00 11.33 +1.13 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.86 +0.98 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.80 +1.24 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.69 +1.39 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.47 +1.31 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.74 +1.63 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.00 +1.88 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.95 +1.73 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.14 +1.77 48 0 0 0
TOTAL PUT 4,584 60,151 +1,869
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$ 12.08
26FEB26 8.25 C 0.00 0.00 0.00 3.83 +0.06 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.58 +0.06 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.36 +0.08 68 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.60 +0.07 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.35 +0.07 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.13 +0.09 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.62 +0.06 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.21 +0.08 42 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.81 +0.05 39 0 176 0
26FEB26 12.00 C 0.49 0.49 0.49 0.49 +0.01 38 20 187 0
26FEB26 12.50 C 0.28 0.28 0.28 0.29 +0.03 39 23 109 0
26FEB26 13.00 C 0.19 0.19 0.15 0.15 +0.02 39 25 130 +25
26FEB26 13.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 64 0
26FEB26 14.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 151 0
26FEB26 14.50 C 0.03 0.03 0.03 0.02 0.00 42 5 49 -1
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 54 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.88 +0.08 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.68 +0.13 61 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.41 +0.10 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.18 +0.11 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.94 +0.11 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.74 +0.14 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.50 +0.12 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.26 +0.10 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.82 +0.07 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.44 +0.05 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.10 +0.02 41 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.77 -0.05 38 0 30 0
30MAR26 12.50 C 0.00 0.00 0.00 0.59 -0.01 40 0 69 0
30MAR26 13.00 C 0.00 0.00 0.00 0.42 -0.02 40 0 129 0
30MAR26 13.50 C 0.30 0.34 0.30 0.28 -0.02 40 17 121 -15
30MAR26 14.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 50 0
30MAR26 14.50 C 0.18 0.18 0.18 0.12 -0.02 40 5 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 40 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 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 3.68 +0.08 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.54 +0.17 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.21 +0.07 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.01 +0.09 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.78 +0.08 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.55 +0.06 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.38 +0.09 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.97 +0.06 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.62 +0.05 42 0 0 0
29APR26 11.50 C 1.36 1.36 1.36 1.34 +0.06 43 9 9 +9
29APR26 12.00 C 0.00 0.00 0.00 1.04 +0.02 42 0 9 0
29APR26 12.50 C 0.84 0.84 0.84 0.83 +0.03 42 7 78 0
29APR26 13.00 C 0.00 0.00 0.00 0.69 +0.06 44 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.51 +0.01 43 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.40 +0.02 43 0 158 0
29APR26 14.50 C 0.00 0.00 0.00 0.31 +0.02 44 0 55 0
29APR26 15.00 C 0.24 0.24 0.24 0.24 +0.03 44 60 240 -60
29APR26 15.50 C 0.00 0.00 0.00 0.18 +0.02 44 0 30 0
29APR26 16.00 C 0.15 0.15 0.15 0.13 +0.02 44 10 12 +10
29APR26 16.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.74 +0.09 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.54 +0.11 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.29 +0.08 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.08 +0.09 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.93 +0.15 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.72 +0.14 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.48 +0.09 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.08 +0.05 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.80 +0.09 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.46 +0.03 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.21 +0.03 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.98 +0.02 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.80 +0.02 42 0 8 0
28MAY26 13.50 C 0.00 0.00 0.00 0.66 +0.02 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.52 +0.01 42 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.99 +0.09 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.76 +0.08 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.54 +0.09 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.33 +0.09 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.12 +0.10 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.94 +0.12 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.75 +0.13 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.53 +0.10 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.16 +0.08 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.84 +0.08 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.52 +0.04 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.30 +0.07 43 0 51 0
29JUN26 12.50 C 0.00 0.00 0.00 1.04 +0.02 41 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.85 +0.02 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 +0.04 42 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.58 +0.03 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 +0.03 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 +0.02 42 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 +0.02 42 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 4.03 +0.11 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.82 +0.12 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.61 +0.12 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.41 +0.13 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.19 +0.11 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.06 +0.18 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.83 +0.13 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.65 +0.13 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.34 +0.16 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 +0.15 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.77 +0.14 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.53 +0.14 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.32 +0.12 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 +0.11 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.95 +0.08 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 +0.09 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.72 +0.09 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 +0.07 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.53 +0.08 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 +0.06 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 +0.06 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 +0.05 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.04 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.04 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.04 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.12 +0.16 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.92 +0.17 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.74 +0.19 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.56 +0.21 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.38 +0.22 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.17 +0.19 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.01 +0.20 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.85 +0.20 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.55 +0.20 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 +0.20 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.03 +0.19 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 +0.19 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.62 +0.18 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 +0.17 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.28 +0.16 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.15 +0.16 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 +0.14 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.91 +0.13 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 +0.13 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 +0.12 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 +0.12 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 +0.10 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 +0.09 44 0 0 0
TOTAL CALL 181 3,239 -32
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 0.00 41 0 69 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 155 0
26FEB26 11.50 P 0.24 0.24 0.24 0.21 -0.01 39 5 225 +5
26FEB26 12.00 P 0.37 0.37 0.37 0.42 -0.01 40 15 194 0
26FEB26 12.50 P 0.00 0.00 0.00 0.68 -0.04 38 0 68 0
26FEB26 13.00 P 0.00 0.00 0.00 1.07 -0.03 41 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 1.48 -0.06 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.95 -0.06 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.48 -0.01 56 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.94 -0.05 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.44 -0.05 59 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.94 -0.05 66 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.44 -0.05 71 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.94 -0.05 77 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.44 -0.05 82 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 -0.02 40 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 161 0
30MAR26 10.50 P 0.00 0.00 0.00 0.16 -0.04 40 0 183 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 -0.05 40 0 259 0
30MAR26 11.50 P 0.00 0.00 0.00 0.46 -0.04 40 0 158 0
30MAR26 12.00 P 0.00 0.00 0.00 0.69 -0.04 41 0 155 0
30MAR26 12.50 P 0.00 0.00 0.00 0.98 -0.05 41 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 1.32 -0.04 42 0 321 0
30MAR26 13.50 P 0.00 0.00 0.00 1.63 -0.11 38 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 2.03 -0.12 37 0 525 0
30MAR26 14.50 P 0.00 0.00 0.00 2.54 -0.04 43 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.99 -0.05 43 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.48 -0.03 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.95 -0.05 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.47 -0.02 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.96 -0.03 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.46 -0.03 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.96 -0.03 63 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.46 -0.03 67 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.93 -0.06 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.46 -0.03 73 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.92 -0.07 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.96 -0.03 82 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.96 -0.03 88 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.94 -0.05 87 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.96 -0.03 98 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 +0.01 44 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 0.00 43 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 4 0
29APR26 10.50 P 0.00 0.00 0.00 0.32 -0.02 42 0 100 0
29APR26 11.00 P 0.00 0.00 0.00 0.48 -0.01 43 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.71 +0.02 44 0 46 0
29APR26 12.00 P 0.86 0.86 0.86 0.95 +0.01 44 1 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.19 -0.01 43 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.55 +0.02 45 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.86 -0.04 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.25 -0.04 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.66 -0.04 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.09 -0.04 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.54 -0.04 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.00 -0.04 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.47 -0.05 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.97 -0.03 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.46 -0.03 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.29 -0.01 42 0 5 0
28MAY26 10.50 P 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.78 -0.03 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.02 -0.04 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.30 -0.03 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.67 +0.01 43 0 9 0
28MAY26 13.50 P 0.00 0.00 0.00 1.97 -0.04 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.35 -0.04 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.78 0.00 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.18 -0.02 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.62 -0.02 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.06 -0.03 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.52 -0.03 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 -0.01 41 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 -0.01 42 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 -0.01 42 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.46 -0.03 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.55 -0.02 42 0 59 0
29JUN26 10.50 P 0.00 0.00 0.00 0.73 -0.04 41 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 0.96 -0.05 41 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.20 -0.07 40 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.48 -0.09 40 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 1.79 -0.11 39 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 2.14 -0.11 39 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.50 -0.13 38 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.89 -0.14 38 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.29 -0.15 37 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.72 -0.15 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.15 -0.16 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.59 -0.18 32 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 5.03 -0.20 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.49 -0.20 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.94 -0.23 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.45 -0.19 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.90 -0.23 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.36 -0.25 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.86 -0.24 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.37 -0.21 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.32 -0.24 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.30 -0.25 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.27 -0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.27 -0.25 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 +0.03 44 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.02 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 +0.02 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 +0.02 43 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 0.00 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 0.00 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 -0.01 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.28 -0.02 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.54 -0.03 42 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.83 -0.03 42 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.14 -0.05 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.46 -0.07 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.81 -0.09 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.17 -0.11 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.56 -0.11 40 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.96 -0.12 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.39 -0.11 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.83 -0.11 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.26 -0.12 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.69 -0.14 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.14 -0.15 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.59 -0.15 35 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.05 -0.16 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.51 -0.18 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.99 -0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.44 -0.20 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.42 -0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.39 -0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.36 -0.19 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.34 -0.20 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.49 +0.06 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.05 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 +0.05 44 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.04 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 +0.04 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 +0.04 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.97 +0.04 43 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 +0.03 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 +0.02 43 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.54 +0.01 43 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.81 +0.01 43 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 2.10 0.00 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.41 -0.01 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.73 -0.02 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.07 -0.04 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.42 -0.06 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.79 -0.08 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 -0.08 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.57 -0.10 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.98 -0.11 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.40 -0.12 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.82 -0.14 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.25 -0.15 38 0 0 0
TOTAL PUT 21 4,717 +5
ALL CONTRACTS TOTAL 1,087,530 17,841,756 +400,511
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED